Market data

Select a section

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

(CO3S)
Sector: n/a
$1.47
$-0.11 -6.75
Last updated: 11:57:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $1.55 $1.81 $1.53 $1.53 379,574
21/11/2024 $1.30 $1.78 $1.20 $1.53 948,401
20/11/2024 $1.33 $1.48 $1.12 $1.48 608,359
19/11/2024 $1.32 $1.45 $1.28 $1.35 750,336
18/11/2024 $1.55 $1.89 $1.45 $1.46 1,079,945
15/11/2024 $2.33 $2.40 $1.89 $2.24 1,055,494
14/11/2024 $1.94 $2.39 $1.80 $2.24 1,666,945
13/11/2024 $1.81 $1.87 $1.43 $1.74 902,253
12/11/2024 $1.32 $1.96 $1.27 $1.73 1,336,459
11/11/2024 $2.49 $2.56 $1.49 $1.63 768,895
08/11/2024 $4.20 $4.26 $3.29 $3.66 79,715
07/11/2024 $4.78 $4.86 $4.09 $4.27 152,582
06/11/2024 $9.34 $9.79 $5.50 $5.62 89,433
05/11/2024 $15.68 $16.14 $13.06 $13.36 39,182
04/11/2024 $17.05 $18.03 $16.46 $18.03 8,135
01/11/2024 $16.96 $18.18 $14.00 $15.39 19,265
31/10/2024 $13.05 $15.68 $12.63 $15.52 29,895
30/10/2024 $10.74 $12.19 $10.67 $11.08 16,665
29/10/2024 $10.43 $11.16 $10.05 $10.54 10,495
28/10/2024 $12.59 $12.84 $11.20 $11.80 11,658
25/10/2024 $13.22 $13.47 $12.04 $12.22 10,046
24/10/2024 $14.00 $14.32 $12.61 $14.73 15,224
23/10/2024 $13.33 $14.73 $13.00 $14.73 19,615
22/10/2024 $12.58 $13.41 $12.04 $12.52 36,687
21/10/2024 $11.19 $13.14 $10.90 $13.14 53,125
18/10/2024 $13.57 $14.28 $12.17 $12.26 33,042
17/10/2024 $13.90 $15.39 $13.58 $14.36 48,379
16/10/2024 $17.13 $17.38 $14.51 $14.51 44,792
15/10/2024 $18.12 $19.33 $15.30 $17.76 83,267
14/10/2024 $23.90 $24.95 $19.00 $19.24 7,158
11/10/2024 $32.56 $33.35 $26.91 $27.22 2,077
10/10/2024 $32.43 $34.76 $31.54 $34.11 40,516
09/10/2024 $32.37 $32.74 $30.77 $30.77 5,553
08/10/2024 $32.34 $33.30 $30.62 $32.58 4,766
07/10/2024 $28.65 $30.77 $27.61 $29.84 3,507
04/10/2024 $34.00 $34.66 $30.42 $33.34 28,262
03/10/2024 $33.01 $36.80 $33.01 $34.87 22,674
02/10/2024 $34.58 $35.90 $32.92 $33.57 5,956
01/10/2024 $26.16 $34.94 $25.65 $34.40 13,097
30/09/2024 $25.35 $27.78 $24.49 $26.39 12,420
27/09/2024 $27.60 $28.13 $24.90 $25.44 6,449
26/09/2024 $33.88 $34.92 $29.21 $29.21 753
25/09/2024 $35.40 $35.40 $32.58 $34.81 593
24/09/2024 $34.40 $38.93 $33.96 $36.71 890
23/09/2024 $33.81 $35.00 $32.32 $34.60 1,468
20/09/2024 $34.12 $38.00 $33.75 $37.34 1,615
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

Market data

Select a section