Leverage Shares Public Limited Company IncomeShares Coinbase (COIN) Opti...
(COIY)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$4.15
|
$4.35
|
$4.11
|
$4.31
|
18,753
|
|
30/10/2025
|
$4.20
|
$4.22
|
$4.08
|
$4.08
|
949
|
|
29/10/2025
|
$4.25
|
$4.25
|
$4.17
|
$4.18
|
262
|
|
28/10/2025
|
$4.26
|
$4.30
|
$4.25
|
$4.26
|
1,635
|
|
27/10/2025
|
$4.29
|
$4.33
|
$4.23
|
$4.32
|
3,678
|
|
24/10/2025
|
$4.04
|
$4.17
|
$4.02
|
$4.17
|
3,689
|
|
23/10/2025
|
$3.99
|
$4.03
|
$3.91
|
$3.91
|
1,965
|
|
22/10/2025
|
$4.06
|
$4.10
|
$3.85
|
$3.86
|
1,852
|
|
21/10/2025
|
$4.13
|
$4.15
|
$4.11
|
$4.14
|
608
|
|
20/10/2025
|
$4.17
|
$4.23
|
$4.14
|
$4.23
|
913
|
|
17/10/2025
|
$3.83
|
$3.98
|
$3.79
|
$3.93
|
7,106
|
|
16/10/2025
|
$4.10
|
$4.12
|
$4.08
|
$4.09
|
4,169
|
|
15/10/2025
|
$4.17
|
$4.24
|
$4.11
|
$4.12
|
1,594
|
|
14/10/2025
|
$4.15
|
$4.39
|
$4.07
|
$4.39
|
1,877
|
|
13/10/2025
|
$4.35
|
$4.43
|
$4.19
|
$4.20
|
4,510
|
|
10/10/2025
|
$4.64
|
$4.76
|
$4.35
|
$4.35
|
27,171
|
|
09/10/2025
|
$4.59
|
$4.62
|
$4.54
|
$4.62
|
1,033
|
|
08/10/2025
|
$4.51
|
$4.58
|
$4.46
|
$4.55
|
516
|
|
07/10/2025
|
$4.54
|
$4.58
|
$4.40
|
$4.40
|
656
|
|
06/10/2025
|
$4.57
|
$4.60
|
$4.51
|
$4.56
|
74,822
|
|
03/10/2025
|
$4.46
|
$4.51
|
$4.44
|
$4.48
|
6,612
|
|
02/10/2025
|
$4.31
|
$4.43
|
$4.30
|
$4.39
|
489
|
|
01/10/2025
|
$4.21
|
$4.28
|
$4.14
|
$4.27
|
1,809
|
|
30/09/2025
|
$4.40
|
$4.48
|
$4.36
|
$4.43
|
649
|
|
29/09/2025
|
$4.24
|
$4.36
|
$4.23
|
$4.35
|
7,275
|
|
26/09/2025
|
$4.14
|
$4.15
|
$4.08
|
$4.13
|
1,000
|
|
25/09/2025
|
$4.25
|
$4.28
|
$4.12
|
$4.20
|
2,256
|
|
24/09/2025
|
$4.32
|
$4.40
|
$4.32
|
$4.38
|
185
|
|
23/09/2025
|
$4.43
|
$4.46
|
$4.41
|
$4.42
|
3,094
|
|
22/09/2025
|
$4.47
|
$4.48
|
$4.40
|
$4.40
|
1,726
|
|
19/09/2025
|
$4.55
|
$4.61
|
$4.51
|
$4.52
|
22,126
|
|
18/09/2025
|
$4.41
|
$4.56
|
$4.40
|
$4.55
|
3,626
|
|
17/09/2025
|
$4.44
|
$4.45
|
$4.37
|
$4.37
|
685
|
|
16/09/2025
|
$4.41
|
$4.45
|
$4.38
|
$4.39
|
1,661
|
|
15/09/2025
|
$4.37
|
$4.42
|
$4.35
|
$4.38
|
22,706
|
|
12/09/2025
|
$4.40
|
$4.42
|
$4.36
|
$4.36
|
30,092
|
|
11/09/2025
|
$4.31
|
$4.37
|
$4.28
|
$4.34
|
3,749
|
|
10/09/2025
|
$4.31
|
$4.38
|
$4.29
|
$4.30
|
1,260
|
|
09/09/2025
|
$4.19
|
$4.24
|
$4.17
|
$4.24
|
503
|
|
08/09/2025
|
$4.15
|
$4.18
|
$4.11
|
$4.17
|
1,208
|
|
05/09/2025
|
$4.19
|
$4.23
|
$4.00
|
$4.04
|
1,015
|
|
04/09/2025
|
$4.09
|
$4.13
|
$4.07
|
$4.10
|
884
|
|
03/09/2025
|
$4.10
|
$4.24
|
$4.09
|
$4.14
|
1,261
|
|
02/09/2025
|
$4.15
|
$4.29
|
$3.95
|
$4.16
|
443
|
|
01/09/2025
|
$4.22
|
$4.25
|
$3.99
|
$4.06
|
1,376
|
|
29/08/2025
|
$4.30
|
$4.41
|
$4.25
|
$4.32
|
6,880
|
|
28/08/2025
|
$4.35
|
$4.42
|
$4.33
|
$4.35
|
8,110
|
|
27/08/2025
|
$4.29
|
$4.49
|
$4.29
|
$4.32
|
1,349
|
|
26/08/2025
|
$4.55
|
$4.55
|
$4.23
|
$4.28
|
6,155
|
|
25/08/2025
|
$4.16
|
$4.46
|
$4.16
|
$4.44
|
1,567
|
|
22/08/2025
|
$4.16
|
$4.46
|
$4.16
|
$4.44
|
1,567
|
|
21/08/2025
|
$4.21
|
$4.23
|
$4.17
|
$4.20
|
2,830
|
|
20/08/2025
|
$4.24
|
$4.26
|
$4.08
|
$4.22
|
1,260
|
|
19/08/2025
|
$4.53
|
$4.53
|
$4.27
|
$4.29
|
1,778
|
|
18/08/2025
|
$4.32
|
$4.41
|
$4.26
|
$4.41
|
852
|
|
15/08/2025
|
$4.45
|
$4.56
|
$4.38
|
$4.39
|
4,199
|
|
14/08/2025
|
$4.47
|
$4.48
|
$4.34
|
$4.40
|
2,587
|
|
13/08/2025
|
$4.38
|
$4.56
|
$4.36
|
$4.47
|
2,379
|
|
12/08/2025
|
$4.36
|
$4.43
|
$4.35
|
$4.41
|
3,481
|
|
11/08/2025
|
$4.43
|
$4.46
|
$4.36
|
$4.45
|
3,655
|
|
08/08/2025
|
$4.26
|
$4.27
|
$4.10
|
$4.13
|
836
|
|
07/08/2025
|
$4.14
|
$4.32
|
$4.14
|
$4.25
|
1,777
|
|
06/08/2025
|
$4.10
|
$4.14
|
$3.99
|
$4.01
|
2,922
|
|
05/08/2025
|
$4.31
|
$4.37
|
$4.10
|
$4.10
|
8,684
|
|
04/08/2025
|
$4.37
|
$4.38
|
$4.17
|
$4.30
|
27,464
|
|
01/08/2025
|
$4.54
|
$4.62
|
$4.23
|
$4.28
|
10,732
|
|
31/07/2025
|
$5.47
|
$5.59
|
$5.47
|
$5.50
|
445
|
|
30/07/2025
|
$5.39
|
$5.53
|
$5.39
|
$5.46
|
525
|
|
29/07/2025
|
$5.45
|
$5.50
|
$5.30
|
$5.30
|
275
|
|
28/07/2025
|
$5.66
|
$5.68
|
$5.38
|
$5.42
|
1,225
|
|
25/07/2025
|
$5.56
|
$5.58
|
$5.51
|
$5.58
|
1,829
|
|
24/07/2025
|
$5.64
|
$5.70
|
$5.57
|
$5.62
|
3,696
|
|
23/07/2025
|
$5.74
|
$5.78
|
$5.57
|
$5.60
|
2,513
|
|
22/07/2025
|
$5.79
|
$5.91
|
$5.73
|
$5.75
|
1,274
|
|
21/07/2025
|
$5.84
|
$5.99
|
$5.85
|
$5.99
|
42
|
|
18/07/2025
|
$5.84
|
$5.89
|
$5.80
|
$5.84
|
846
|
|
17/07/2025
|
$5.64
|
$5.77
|
$5.63
|
$5.73
|
653
|
|
16/07/2025
|
$5.54
|
$5.67
|
$5.50
|
$5.64
|
843
|
|
15/07/2025
|
$5.50
|
$5.62
|
$5.48
|
$5.54
|
850
|
|
14/07/2025
|
$5.55
|
$5.59
|
$5.37
|
$5.55
|
4,312
|
|
11/07/2025
|
$5.43
|
$5.51
|
$5.43
|
$5.45
|
1,611
|
|
10/07/2025
|
$5.40
|
$5.47
|
$5.36
|
$5.42
|
129
|
|
09/07/2025
|
$5.22
|
$5.31
|
$5.17
|
$5.31
|
928
|
|
08/07/2025
|
$5.20
|
$5.27
|
$5.13
|
$5.18
|
1,151
|
|
07/07/2025
|
$5.17
|
$5.21
|
$5.12
|
$5.20
|
5,503
|
|
04/07/2025
|
$5.22
|
$5.39
|
$5.09
|
$5.39
|
1,318
|
|
03/07/2025
|
$5.12
|
$5.22
|
$5.10
|
$5.15
|
2,841
|
|
02/07/2025
|
$4.96
|
$5.03
|
$4.90
|
$5.02
|
2,440
|
|
01/07/2025
|
$5.00
|
$5.04
|
$4.89
|
$4.96
|
485
|
|
30/06/2025
|
$5.30
|
$5.48
|
$5.30
|
$5.37
|
1,773
|
|
27/06/2025
|
$5.37
|
$5.43
|
$5.34
|
$5.36
|
641
|
|
26/06/2025
|
$5.37
|
$5.38
|
$5.01
|
$5.36
|
2,452
|
|
25/06/2025
|
$5.32
|
$5.36
|
$5.30
|
$5.34
|
3,697
|
|
24/06/2025
|
$5.19
|
$5.36
|
$5.18
|
$5.31
|
2,644
|
|
23/06/2025
|
$5.08
|
$5.16
|
$4.97
|
$5.07
|
6,938
|
|
20/06/2025
|
$5.10
|
$5.10
|
$5.06
|
$5.08
|
23,917
|
|
19/06/2025
|
$5.03
|
$5.05
|
$4.92
|
$4.99
|
22,652
|
|
18/06/2025
|
$5.00
|
$5.05
|
$4.99
|
$5.05
|
1,039
|
|
17/06/2025
|
$4.96
|
$5.01
|
$4.95
|
$4.98
|
1,050
|
|
16/06/2025
|
$4.88
|
$4.96
|
$4.84
|
$4.96
|
1,413
|
|
13/06/2025
|
$4.64
|
$4.80
|
$4.64
|
$4.72
|
8,618
|
|
12/06/2025
|
$4.90
|
$4.93
|
$4.84
|
$4.84
|
3,980
|
|
11/06/2025
|
$4.99
|
$5.10
|
$4.99
|
$5.03
|
1,363
|
|
10/06/2025
|
$5.06
|
$5.08
|
$4.97
|
$4.97
|
722
|
|
09/06/2025
|
$4.98
|
$5.05
|
$4.93
|
$4.98
|
3,401
|
|
06/06/2025
|
$4.88
|
$5.01
|
$4.83
|
$4.93
|
2,031
|
|
05/06/2025
|
$4.97
|
$5.07
|
$4.92
|
$5.03
|
685
|
|
04/06/2025
|
$4.98
|
$5.04
|
$4.95
|
$4.98
|
7,643
|
|
03/06/2025
|
$4.83
|
$5.01
|
$4.81
|
$4.97
|
6,082
|
|
02/06/2025
|
$4.81
|
$4.92
|
$4.73
|
$4.79
|
6,168
|
|
30/05/2025
|
$5.18
|
$5.21
|
$5.12
|
$5.18
|
1,392
|
|
29/05/2025
|
$5.46
|
$5.47
|
$5.26
|
$5.26
|
1,467
|
|
28/05/2025
|
$5.49
|
$5.51
|
$5.31
|
$5.31
|
623
|
|
27/05/2025
|
$5.42
|
$5.60
|
$5.42
|
$5.49
|
2,653
|
|
26/05/2025
|
$5.52
|
$5.58
|
$5.37
|
$5.39
|
3,411
|
|
23/05/2025
|
$5.52
|
$5.58
|
$5.37
|
$5.39
|
3,411
|
|
22/05/2025
|
$5.40
|
$5.46
|
$5.36
|
$5.44
|
1,065
|
|
21/05/2025
|
$5.38
|
$5.42
|
$5.27
|
$5.41
|
835
|
|
20/05/2025
|
$5.40
|
$5.45
|
$5.28
|
$5.34
|
996
|
|
19/05/2025
|
$5.38
|
$5.38
|
$5.20
|
$5.33
|
11,238
|
|
16/05/2025
|
$5.37
|
$5.37
|
$5.29
|
$5.34
|
436
|
|
15/05/2025
|
$5.37
|
$5.41
|
$5.30
|
$5.34
|
3,257
|
|
14/05/2025
|
$5.34
|
$5.40
|
$5.29
|
$5.34
|
929
|
|
13/05/2025
|
$5.34
|
$5.39
|
$5.25
|
$5.33
|
1,945
|
|
12/05/2025
|
$5.14
|
$5.23
|
$5.12
|
$5.18
|
7,681
|
|
09/05/2025
|
$5.00
|
$5.24
|
$4.98
|
$5.05
|
2,200
|
|
08/05/2025
|
$5.00
|
$5.09
|
$4.98
|
$5.05
|
11,640
|
|
07/05/2025
|
$4.90
|
$4.96
|
$4.87
|
$4.87
|
3,117
|
|
06/05/2025
|
$4.90
|
$4.93
|
$4.78
|
$4.85
|
14,316
|
|
05/05/2025
|
$4.97
|
$5.03
|
$4.96
|
$4.99
|
1,229
|