Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Coinbase (COIN) Opti...

(COIY)
Sector: n/a
$8.84
$0.08 0.86
Last updated: 16:45:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $8.90 $8.93 $8.78 $8.84 3,246
16/01/2025 $8.67 $8.80 $8.65 $8.63 708
15/01/2025 $8.21 $8.71 $8.21 $8.63 2,740
14/01/2025 $8.32 $8.41 $8.18 $8.18 4,090
13/01/2025 $8.20 $8.20 $7.86 $7.92 3,649
10/01/2025 $8.21 $8.44 $7.98 $8.17 1,342
09/01/2025 $8.47 $8.84 $8.26 $8.84 425
08/01/2025 $8.35 $8.49 $8.26 $8.27 736
07/01/2025 $8.57 $8.92 $8.57 $8.61 143
06/01/2025 $8.65 $9.70 $8.62 $8.89 4,173
03/01/2025 $8.15 $8.42 $8.06 $8.42 3,248
02/01/2025 $9.35 $9.35 $7.91 $8.13 5,349
01/01/2025 $9.26 $9.43 $9.25 $9.40 319
31/12/2024 $9.26 $9.43 $9.25 $9.40 319
30/12/2024 $9.35 $9.70 $8.90 $8.99 7,667
27/12/2024 $9.67 $9.80 $9.33 $9.49 1,159
26/12/2024 $9.37 $9.53 $9.37 $9.38 636
25/12/2024 $9.37 $9.53 $9.37 $9.38 636
24/12/2024 $9.37 $9.53 $9.37 $9.38 636
23/12/2024 $9.70 $9.76 $9.31 $9.33 833
20/12/2024 $9.90 $9.90 $8.96 $9.70 1,293
19/12/2024 $10.40 $10.40 $9.70 $9.78 2,037
18/12/2024 $10.57 $10.61 $10.30 $10.45 1,452
17/12/2024 $10.76 $10.76 $10.37 $10.57 502
16/12/2024 $10.71 $10.84 $9.99 $10.71 647
13/12/2024 $10.63 $10.72 $10.36 $10.57 908
12/12/2024 $10.68 $10.84 $10.54 $10.57 299
11/12/2024 $10.48 $10.78 $10.29 $10.72 619
10/12/2024 $10.88 $11.00 $10.48 $10.48 2,247
09/12/2024 $11.13 $11.24 $10.52 $10.66 1,219
06/12/2024 $11.16 $11.22 $11.12 $11.18 1,444
05/12/2024 $11.20 $11.30 $11.10 $11.10 1,167
04/12/2024 $10.86 $10.99 $10.83 $10.88 832
03/12/2024 $10.62 $10.87 $10.29 $10.67 2,218
02/12/2024 $11.75 $11.75 $10.26 $10.62 4,770

Market data

Select a section