Leverage Shares Public Limited Company LS -3X SHORT COINBASE ETP
(CO3S)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$1.19
|
$1.19
|
$1.00
|
$1.05
|
261,764
|
|
16/01/2025
|
$1.32
|
$1.43
|
$1.25
|
$1.43
|
167,490
|
|
15/01/2025
|
$1.69
|
$1.73
|
$1.34
|
$1.43
|
102,303
|
|
14/01/2025
|
$1.73
|
$1.78
|
$1.53
|
$1.77
|
114,330
|
|
13/01/2025
|
$1.81
|
$2.00
|
$1.77
|
$1.96
|
126,572
|
|
10/01/2025
|
$1.65
|
$1.88
|
$1.59
|
$1.73
|
164,630
|
|
09/01/2025
|
$1.63
|
$1.74
|
$1.63
|
$1.67
|
48,035
|
|
08/01/2025
|
$1.64
|
$1.72
|
$1.55
|
$1.67
|
242,360
|
|
07/01/2025
|
$1.28
|
$1.56
|
$1.27
|
$1.47
|
197,699
|
|
06/01/2025
|
$1.43
|
$1.53
|
$1.18
|
$1.22
|
71,316
|
|
03/01/2025
|
$1.85
|
$1.86
|
$1.60
|
$1.64
|
40,616
|
|
02/01/2025
|
$1.88
|
$2.01
|
$1.75
|
$1.83
|
144,972
|
|
01/01/2025
|
$2.00
|
$2.04
|
$1.78
|
$1.78
|
75,616
|
|
31/12/2024
|
$2.00
|
$2.04
|
$1.78
|
$1.78
|
75,616
|
|
30/12/2024
|
$1.65
|
$2.05
|
$1.65
|
$2.01
|
198,477
|
|
27/12/2024
|
$1.63
|
$1.76
|
$1.54
|
$1.68
|
206,350
|
|
26/12/2024
|
$1.65
|
$1.77
|
$1.47
|
$1.72
|
44,136
|
|
25/12/2024
|
$1.65
|
$1.77
|
$1.47
|
$1.72
|
44,136
|
|
24/12/2024
|
$1.65
|
$1.77
|
$1.47
|
$1.72
|
44,136
|
|
23/12/2024
|
$1.54
|
$1.76
|
$1.53
|
$1.51
|
160,298
|
|
20/12/2024
|
$1.60
|
$1.95
|
$1.49
|
$1.51
|
532,988
|
|
19/12/2024
|
$1.38
|
$1.55
|
$1.30
|
$1.46
|
349,205
|
|
18/12/2024
|
$1.15
|
$1.26
|
$1.15
|
$1.22
|
165,291
|
|
17/12/2024
|
$1.10
|
$1.25
|
$1.04
|
$1.15
|
177,761
|
|
16/12/2024
|
$1.08
|
$1.13
|
$1.01
|
$1.06
|
255,334
|
|
13/12/2024
|
$1.13
|
$1.23
|
$1.11
|
$1.18
|
61,886
|
|
12/12/2024
|
$1.12
|
$1.15
|
$1.05
|
$1.15
|
162,746
|
|
11/12/2024
|
$1.25
|
$1.25
|
$1.05
|
$1.09
|
494,942
|
|
10/12/2024
|
$1.14
|
$1.28
|
$1.10
|
$1.28
|
875,246
|
|
09/12/2024
|
$0.97
|
$1.17
|
$0.92
|
$1.12
|
860,214
|
|
06/12/2024
|
$1.13
|
$1.19
|
$1.03
|
$1.03
|
136,008
|
|
05/12/2024
|
$0.93
|
$1.11
|
$0.90
|
$1.07
|
1,121,507
|
|
04/12/2024
|
$1.32
|
$1.36
|
$1.16
|
$1.28
|
421,047
|
|
03/12/2024
|
$1.44
|
$1.60
|
$1.30
|
$1.41
|
349,707
|
|
02/12/2024
|
$1.54
|
$1.59
|
$1.34
|
$1.37
|
496,890
|
|
29/11/2024
|
$1.40
|
$1.42
|
$1.31
|
$1.38
|
381,158
|
|
28/11/2024
|
$1.47
|
$1.49
|
$1.41
|
$1.49
|
23,894
|
|
27/11/2024
|
$1.52
|
$1.60
|
$1.37
|
$1.55
|
582,739
|
|
26/11/2024
|
$1.55
|
$1.68
|
$1.47
|
$1.55
|
895,778
|
|
25/11/2024
|
$1.53
|
$1.73
|
$1.34
|
$1.53
|
689,043
|
|
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
|