Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT COINBASE ETP

(CO3S)
Sector: n/a
$31.01
$-9.34 -23.15
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $36.06 $36.88 $31.01 $31.01 2,901
18/09/2024 $40.37 $42.41 $38.93 $40.34 1,744
17/09/2024 $39.43 $40.93 $36.55 $37.06 1,243
16/09/2024 $40.99 $44.67 $39.88 $40.37 1,753
13/09/2024 $39.85 $40.81 $37.56 $42.44 2,035
12/09/2024 $43.00 $45.75 $41.01 $42.44 2,956
11/09/2024 $47.97 $51.23 $46.22 $48.04 4,074
10/09/2024 $46.26 $51.14 $45.08 $47.29 2,131
09/09/2024 $49.66 $52.34 $44.51 $49.92 3,106
06/09/2024 $44.26 $51.55 $41.53 $50.88 2,255
05/09/2024 $42.81 $44.53 $40.30 $44.53 1,114
04/09/2024 $40.74 $42.59 $37.82 $40.66 3,042
03/09/2024 $30.77 $35.50 $30.31 $35.02 4,540
02/09/2024 $33.51 $33.76 $30.41 $31.69 897
30/08/2024 $27.53 $31.97 $27.38 $31.69 3,908
29/08/2024 $27.02 $27.24 $25.31 $25.53 1,669
28/08/2024 $26.59 $28.52 $25.73 $28.06 6,186
27/08/2024 $22.95 $25.95 $22.95 $25.71 5,642
26/08/2024 $24.13 $24.81 $23.02 $24.81 4,301
23/08/2024 $24.13 $24.81 $23.02 $24.81 4,301
22/08/2024 $24.13 $24.81 $23.02 $24.81 4,301
21/08/2024 $26.85 $27.61 $25.35 $25.83 4,759
20/08/2024 $22.76 $27.70 $22.35 $27.58 6,370
19/08/2024 $25.40 $25.55 $23.76 $25.01 3,820
16/08/2024 $25.61 $27.50 $24.05 $25.67 3,904
15/08/2024 $29.00 $29.00 $25.13 $25.62 5,806
14/08/2024 $26.95 $29.46 $24.86 $27.97 3,839
13/08/2024 $28.49 $30.68 $27.94 $28.09 1,305
12/08/2024 $29.57 $30.76 $28.00 $29.52 4,998
09/08/2024 $28.03 $30.84 $26.15 $28.19 9,213
08/08/2024 $33.00 $36.12 $29.47 $30.80 8,509
07/08/2024 $29.56 $34.37 $28.99 $33.95 8,490
06/08/2024 $28.95 $36.83 $25.68 $33.97 3,673
05/08/2024 $27.32 $45.82 $27.32 $32.74 14,505
02/08/2024 $23.94 $28.98 $22.44 $28.02 10,064
01/08/2024 $20.50 $23.81 $20.40 $23.38 2,356
31/07/2024 $19.21 $20.44 $18.38 $19.19 9,719
30/07/2024 $18.60 $20.95 $18.12 $20.25 16,366
29/07/2024 $15.09 $18.05 $14.50 $17.87 21,082
26/07/2024 $17.54 $18.30 $15.49 $19.33 13,997
25/07/2024 $17.77 $20.87 $17.34 $19.33 16,547
24/07/2024 $14.88 $16.00 $13.64 $15.66 15,332
23/07/2024 $14.70 $14.99 $12.63 $13.59 32,838
22/07/2024 $15.10 $15.72 $14.10 $15.49 16,196
19/07/2024 $19.14 $19.14 $18.49 $18.49 3
18/07/2024 $0.26 $0.30 $0.25 $0.30 1,337,481
17/07/2024 $0.26 $0.28 $0.24 $0.25 1,794,537
16/07/2024 $0.30 $0.32 $0.28 $0.28 633,801
15/07/2024 $0.36 $0.38 $0.28 $0.29 549,001
12/07/2024 $0.44 $0.45 $0.43 $0.43 260,183
11/07/2024 $0.42 $0.43 $0.39 $0.42 565,009
10/07/2024 $0.41 $0.45 $0.39 $0.43 346,678
09/07/2024 $0.41 $0.42 $0.40 $0.42 148,243
08/07/2024 $0.42 $0.43 $0.38 $0.41 582,944
05/07/2024 $0.47 $0.48 $0.42 $0.42 937,305
04/07/2024 $0.41 $0.44 $0.39 $0.43 279,351
03/07/2024 $0.39 $0.41 $0.39 $0.40 371,741
02/07/2024 $0.37 $0.38 $0.35 $0.37 198,547
01/07/2024 $0.38 $0.41 $0.36 $0.37 486,468
28/06/2024 $0.40 $0.43 $0.40 $0.43 313,650
27/06/2024 $0.47 $0.48 $0.42 $0.44 281,629
26/06/2024 $0.43 $0.45 $0.42 $0.45 163,372
25/06/2024 $0.46 $0.49 $0.44 $0.44 649,577
24/06/2024 $0.46 $0.48 $0.45 $0.47 829,433
21/06/2024 $0.39 $0.44 $0.38 $0.42 509,814
20/06/2024 $0.35 $0.38 $0.34 $0.36 542,318
19/06/2024 $0.34 $0.37 $0.34 $0.36 74,130
18/06/2024 $0.35 $0.37 $0.35 $0.36 471,809
17/06/2024 $0.35 $0.38 $0.33 $0.36 188,945
14/06/2024 $0.32 $0.34 $0.31 $0.34 263,049
13/06/2024 $0.31 $0.33 $0.28 $0.33 526,688
12/06/2024 $0.35 $0.36 $0.28 $0.29 1,084,285
11/06/2024 $0.35 $0.38 $0.34 $0.35 231,706
10/06/2024 $0.34 $0.36 $0.32 $0.32 407,734
07/06/2024 $0.30 $0.32 $0.28 $0.29 374,190
06/06/2024 $0.33 $0.33 $0.29 $0.29 304,797
05/06/2024 $0.35 $0.37 $0.33 $0.34 341,516
04/06/2024 $0.43 $0.44 $0.37 $0.43 624,817
03/06/2024 $0.41 $0.45 $0.38 $0.43 204,677
31/05/2024 $0.41 $0.46 $0.38 $0.45 811,073
30/05/2024 $0.40 $0.42 $0.34 $0.40 555,855
29/05/2024 $0.37 $0.42 $0.37 $0.40 488,465
28/05/2024 $0.41 $0.43 $0.38 $0.39 356,545
27/05/2024 $0.52 $0.54 $0.41 $0.41 485,526
24/05/2024 $0.52 $0.54 $0.41 $0.41 485,526
23/05/2024 $0.45 $0.52 $0.43 $0.49 595,547
22/05/2024 $0.50 $0.53 $0.46 $0.46 384,765
21/05/2024 $0.49 $0.53 $0.45 $0.52 861,876
20/05/2024 $0.66 $0.71 $0.64 $0.66 218,848
17/05/2024 $0.73 $0.75 $0.65 $0.65 360,196
16/05/2024 $0.61 $0.72 $0.60 $0.71 132,884
15/05/2024 $0.80 $0.80 $0.64 $0.67 198,411
14/05/2024 $0.87 $0.92 $0.77 $0.77 200,178
13/05/2024 $0.81 $0.83 $0.74 $0.81 162,850
10/05/2024 $0.69 $0.80 $0.67 $0.78 226,873
09/05/2024 $0.72 $0.78 $0.69 $0.69 282,521
08/05/2024 $0.70 $0.75 $0.68 $0.70 418,159
07/05/2024 $0.59 $0.64 $0.56 $0.63 328,563
06/05/2024 $0.62 $0.67 $0.56 $0.66 580,980
03/05/2024 $0.62 $0.67 $0.56 $0.66 580,980
02/05/2024 $0.77 $0.77 $0.65 $0.65 298,173
01/05/2024 $0.87 $1.00 $0.85 $0.90 1,766,289
30/04/2024 $0.69 $0.81 $0.69 $0.80 438,622
29/04/2024 $0.65 $0.69 $0.61 $0.65 975,414
26/04/2024 $0.70 $0.76 $0.63 $0.73 362,953
25/04/2024 $0.70 $0.79 $0.69 $0.73 301,726
24/04/2024 $0.61 $0.67 $0.58 $0.62 474,840
23/04/2024 $0.70 $0.74 $0.60 $0.62 523,359
22/04/2024 $0.79 $0.85 $0.70 $0.81 221,839
19/04/2024 $0.80 $0.85 $0.71 $0.81 682,514
18/04/2024 $0.90 $0.90 $0.70 $0.72 522,404
17/04/2024 $0.80 $0.90 $0.75 $0.89 591,508
16/04/2024 $0.77 $0.92 $0.72 $0.90 1,028,820
15/04/2024 $0.59 $0.66 $0.58 $0.64 622,309
12/04/2024 $0.50 $0.56 $0.50 $0.53 263,282
11/04/2024 $0.58 $0.61 $0.56 $0.59 484,560
10/04/2024 $0.62 $0.71 $0.60 $0.61 876,851
09/04/2024 $0.59 $0.66 $0.57 $0.65 390,719
08/04/2024 $0.62 $0.62 $0.53 $0.64 237,075
05/04/2024 $0.63 $0.69 $0.61 $0.64 709,808
04/04/2024 $0.62 $0.62 $0.54 $0.58 366,272
03/04/2024 $0.65 $0.67 $0.59 $0.63 489,375
02/04/2024 $0.65 $0.73 $0.64 $0.67 650,591
01/04/2024 $0.54 $0.58 $0.51 $0.52 478,896
29/03/2024 $0.54 $0.58 $0.51 $0.52 478,896
28/03/2024 $0.54 $0.58 $0.51 $0.52 492,780
27/03/2024 $0.51 $0.61 $0.48 $0.56 731,407
26/03/2024 $0.44 $0.52 $0.43 $0.48 5,962,808
25/03/2024 $0.58 $0.62 $0.45 $0.48 1,200,972
22/03/2024 $0.00 $0.00 $0.00 $0.00 0
21/03/2024 $0.00 $0.00 $0.00 $0.00 0
20/03/2024 $0.00 $0.00 $0.00 $0.00 0

Market data

Select a section