Leverage Shares Public Limited Company IncomeShares Coinbase (COIN) Opti...
(COIY)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
$4.97
|
$5.03
|
$4.96
|
$4.99
|
1,229
|
|
01/05/2025
|
$5.04
|
$5.11
|
$4.96
|
$5.04
|
3,871
|
|
30/04/2025
|
$5.43
|
$5.66
|
$5.15
|
$5.29
|
4,973
|
|
29/04/2025
|
$5.66
|
$5.66
|
$5.31
|
$5.38
|
4,253
|
|
28/04/2025
|
$5.46
|
$5.57
|
$5.27
|
$5.27
|
2,739
|
|
25/04/2025
|
$5.42
|
$5.52
|
$5.38
|
$5.47
|
2,003
|
|
24/04/2025
|
$5.39
|
$5.66
|
$5.36
|
$5.43
|
1,514
|
|
23/04/2025
|
$5.44
|
$5.54
|
$5.35
|
$5.39
|
3,458
|
|
22/04/2025
|
$5.19
|
$5.40
|
$5.12
|
$5.34
|
2,827
|
|
21/04/2025
|
$5.09
|
$5.13
|
$5.02
|
$5.08
|
1,455
|
|
18/04/2025
|
$5.09
|
$5.13
|
$5.02
|
$5.08
|
1,455
|
|
17/04/2025
|
$5.09
|
$5.13
|
$4.57
|
$5.08
|
1,455
|
|
16/04/2025
|
$5.02
|
$5.08
|
$4.99
|
$5.06
|
1,838
|
|
15/04/2025
|
$5.14
|
$5.23
|
$5.05
|
$5.05
|
4,464
|
|
14/04/2025
|
$5.13
|
$5.23
|
$5.06
|
$5.07
|
9,909
|
|
11/04/2025
|
$4.92
|
$4.99
|
$4.89
|
$4.93
|
2,329
|
|
10/04/2025
|
$4.92
|
$4.95
|
$4.85
|
$4.85
|
792
|
|
09/04/2025
|
$4.46
|
$4.61
|
$4.37
|
$4.55
|
1,600
|
|
08/04/2025
|
$4.67
|
$4.76
|
$4.63
|
$4.67
|
2,253
|
|
07/04/2025
|
$4.08
|
$4.58
|
$3.99
|
$4.43
|
4,113
|
|
04/04/2025
|
$4.90
|
$4.96
|
$4.30
|
$4.48
|
5,919
|
|
03/04/2025
|
$4.96
|
$5.03
|
$4.74
|
$4.82
|
1,602
|
|
02/04/2025
|
$5.00
|
$5.13
|
$4.83
|
$5.09
|
1,851
|
|
01/04/2025
|
$5.20
|
$5.20
|
$4.85
|
$4.89
|
2,384
|
|
31/03/2025
|
$5.48
|
$5.48
|
$5.20
|
$5.35
|
25,049
|
|
28/03/2025
|
$5.75
|
$5.86
|
$5.47
|
$5.47
|
3,948
|
|
27/03/2025
|
$5.95
|
$6.01
|
$5.85
|
$5.85
|
362
|
|
26/03/2025
|
$6.09
|
$6.13
|
$5.95
|
$5.95
|
1,732
|
|
25/03/2025
|
$6.03
|
$6.07
|
$5.94
|
$6.02
|
3,577
|
|
24/03/2025
|
$5.95
|
$6.04
|
$5.87
|
$5.98
|
1,295
|
|
21/03/2025
|
$5.78
|
$5.80
|
$5.68
|
$5.73
|
1,480
|
|
20/03/2025
|
$5.80
|
$5.82
|
$5.68
|
$5.68
|
914
|
|
19/03/2025
|
$5.57
|
$5.68
|
$5.52
|
$5.65
|
3,636
|
|
18/03/2025
|
$5.67
|
$5.67
|
$5.45
|
$5.50
|
4,285
|
|
17/03/2025
|
$5.51
|
$5.63
|
$5.50
|
$5.59
|
1,729
|
|
14/03/2025
|
$5.49
|
$5.61
|
$5.44
|
$5.51
|
1,305
|
|
13/03/2025
|
$5.75
|
$5.78
|
$5.44
|
$5.47
|
4,877
|
|
12/03/2025
|
$5.76
|
$5.95
|
$5.69
|
$5.74
|
200
|
|
11/03/2025
|
$5.57
|
$5.79
|
$5.47
|
$5.71
|
786
|
|
10/03/2025
|
$6.15
|
$6.15
|
$5.80
|
$5.80
|
11,724
|
|
07/03/2025
|
$6.32
|
$6.42
|
$6.18
|
$6.18
|
320
|
|
06/03/2025
|
$6.41
|
$6.50
|
$6.29
|
$6.40
|
599
|
|
05/03/2025
|
$6.25
|
$6.29
|
$6.06
|
$6.06
|
2,011
|
|
04/03/2025
|
$5.87
|
$5.97
|
$5.70
|
$5.76
|
2,986
|
|
03/03/2025
|
$6.86
|
$6.86
|
$6.20
|
$6.25
|
4,307
|
|
28/02/2025
|
$6.42
|
$6.93
|
$6.36
|
$6.82
|
1,746
|
|
27/02/2025
|
$7.00
|
$7.05
|
$6.74
|
$6.91
|
1,856
|
|
26/02/2025
|
$6.86
|
$6.96
|
$6.75
|
$6.84
|
4,924
|
|
25/02/2025
|
$6.89
|
$7.00
|
$6.56
|
$6.67
|
10,155
|
|
24/02/2025
|
$7.49
|
$7.54
|
$7.15
|
$7.25
|
6,873
|
|
21/02/2025
|
$7.96
|
$8.31
|
$7.90
|
$7.92
|
2,357
|
|
20/02/2025
|
$8.08
|
$8.17
|
$7.74
|
$7.83
|
3,339
|
|
19/02/2025
|
$8.26
|
$8.33
|
$8.02
|
$8.07
|
1,243
|
|
18/02/2025
|
$8.32
|
$8.48
|
$8.20
|
$8.22
|
974
|
|
17/02/2025
|
$8.37
|
$8.50
|
$8.31
|
$8.37
|
1,753
|
|
14/02/2025
|
$8.56
|
$8.62
|
$8.37
|
$8.37
|
2,064
|
|
13/02/2025
|
$8.35
|
$8.50
|
$8.34
|
$8.46
|
225
|
|
12/02/2025
|
$8.09
|
$8.16
|
$7.95
|
$8.03
|
7,543
|
|
11/02/2025
|
$8.33
|
$8.33
|
$8.11
|
$8.11
|
9,548
|
|
10/02/2025
|
$8.22
|
$8.29
|
$8.15
|
$8.21
|
1,639
|
|
07/02/2025
|
$8.06
|
$8.23
|
$8.06
|
$8.13
|
679
|
|
06/02/2025
|
$8.23
|
$8.30
|
$8.02
|
$8.29
|
482
|
|
05/02/2025
|
$8.26
|
$8.30
|
$8.20
|
$8.29
|
5,766
|
|
04/02/2025
|
$8.23
|
$8.36
|
$8.14
|
$8.35
|
1,493
|
|
03/02/2025
|
$9.50
|
$9.50
|
$7.95
|
$8.27
|
3,409
|
|
31/01/2025
|
$9.35
|
$9.50
|
$9.28
|
$9.38
|
3,009
|
|
30/01/2025
|
$9.16
|
$9.47
|
$9.10
|
$9.39
|
7,055
|
|
29/01/2025
|
$8.87
|
$8.95
|
$8.76
|
$8.79
|
1,811
|
|
28/01/2025
|
$8.77
|
$8.83
|
$8.69
|
$8.69
|
961
|
|
27/01/2025
|
$8.75
|
$8.98
|
$8.67
|
$8.70
|
6,637
|
|
24/01/2025
|
$9.20
|
$9.44
|
$9.08
|
$9.37
|
802
|
|
23/01/2025
|
$8.94
|
$9.13
|
$8.81
|
$9.00
|
732
|
|
22/01/2025
|
$8.90
|
$8.92
|
$8.79
|
$8.79
|
261
|
|
21/01/2025
|
$8.81
|
$8.98
|
$8.37
|
$8.79
|
1,842
|
|
20/01/2025
|
$9.09
|
$9.53
|
$8.83
|
$8.96
|
2,915
|
|
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
|