Market data

Select a section

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

(CO3S)
Sector: n/a
$3.43
$0.60 21.02
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $2.71 $3.88 $2.62 $3.43 129,856
03/04/2025 $2.63 $2.93 $2.57 $2.83 529,421
02/04/2025 $2.77 $2.86 $2.37 $2.37 22,078
01/04/2025 $2.63 $2.95 $2.55 $2.71 46,661
31/03/2025 $2.90 $3.15 $2.86 $2.89 131,166
28/03/2025 $2.29 $2.66 $2.28 $2.64 51,354
27/03/2025 $1.98 $2.19 $1.97 $2.16 42,479
26/03/2025 $1.79 $2.03 $1.76 $1.98 211,033
25/03/2025 $1.89 $1.90 $1.70 $1.85 95,853
24/03/2025 $2.01 $2.03 $1.84 $1.90 20,467
21/03/2025 $2.34 $2.47 $2.28 $2.34 22,190
20/03/2025 $2.20 $2.38 $2.15 $2.37 7,348
19/03/2025 $2.63 $2.63 $2.34 $2.40 13,245
18/03/2025 $2.40 $2.72 $2.38 $2.64 39,836
17/03/2025 $2.67 $2.73 $2.43 $2.50 7,288
14/03/2025 $2.67 $2.71 $2.43 $2.60 90,303
13/03/2025 $2.44 $2.78 $2.36 $2.73 42,342
12/03/2025 $2.42 $2.60 $2.08 $2.37 60,309
11/03/2025 $2.79 $2.91 $2.30 $2.43 84,562
10/03/2025 $2.25 $2.62 $2.25 $2.58 58,595
07/03/2025 $2.05 $2.12 $1.83 $2.12 37,816
06/03/2025 $1.82 $2.04 $1.75 $1.81 51,447
05/03/2025 $2.02 $2.26 $1.95 $2.26 57,795
04/03/2025 $2.55 $2.83 $2.40 $2.67 92,481
03/03/2025 $1.46 $2.05 $1.43 $1.99 502,767
28/02/2025 $2.68 $2.71 $2.09 $2.23 142,035
27/02/2025 $2.02 $2.24 $1.95 $2.07 183,851
26/02/2025 $2.12 $2.30 $2.03 $2.14 47,611
25/02/2025 $2.12 $2.39 $1.99 $2.31 1,180,350
24/02/2025 $1.61 $1.92 $1.57 $1.80 149,034
21/02/2025 $1.35 $1.40 $1.13 $1.36 76,871
20/02/2025 $1.27 $1.44 $1.24 $1.40 76,685
19/02/2025 $1.19 $1.31 $1.18 $1.27 93,351
18/02/2025 $1.15 $1.20 $1.08 $1.19 133,059
17/02/2025 $1.12 $1.15 $1.08 $1.10 11,142
14/02/2025 $0.91 $1.11 $0.91 $1.11 579,012
13/02/2025 $1.15 $1.19 $0.93 $0.98 213,843
12/02/2025 $1.30 $1.38 $1.26 $1.31 113,567
11/02/2025 $1.14 $1.27 $1.13 $1.27 168,971
10/02/2025 $1.18 $1.23 $1.10 $1.19 165,985
07/02/2025 $1.26 $1.30 $1.15 $1.23 104,354
06/02/2025 $1.16 $1.27 $1.14 $1.15 65,070
05/02/2025 $1.19 $1.20 $1.12 $1.15 86,254
04/02/2025 $1.18 $1.20 $1.10 $1.13 63,105
03/02/2025 $1.30 $1.30 $1.09 $1.13 384,235
31/01/2025 $0.96 $0.98 $0.92 $0.94 87,536
30/01/2025 $1.03 $1.05 $0.90 $0.91 198,540
29/01/2025 $1.17 $1.19 $1.10 $1.18 17,596
28/01/2025 $1.20 $1.25 $1.15 $1.22 72,555
27/01/2025 $1.21 $1.26 $1.11 $1.22 610,463
24/01/2025 $0.99 $1.05 $0.90 $0.91 255,787
23/01/2025 $1.12 $1.15 $0.98 $1.05 372,082
22/01/2025 $1.10 $1.15 $1.03 $1.14 200,840
21/01/2025 $1.10 $1.28 $1.02 $1.11 179,554
20/01/2025 $0.95 $1.02 $0.90 $1.02 126,684
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

Market data

Select a section