Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG COINBASE ETP

(CON3)
Sector: n/a
$13.94
$1.48 11.84
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $10.64 $12.64 $10.00 $12.46 768,883
23/06/2025 $9.60 $10.38 $8.92 $9.60 972,121
20/06/2025 $8.22 $10.01 $8.11 $9.54 1,544,340
19/06/2025 $7.83 $7.95 $7.15 $7.59 285,527
18/06/2025 $5.88 $6.85 $5.70 $6.84 386,476
17/06/2025 $6.06 $6.25 $5.86 $5.99 492,633
16/06/2025 $5.45 $6.01 $5.39 $5.98 507,554
13/06/2025 $4.68 $5.10 $4.67 $4.90 446,469
12/06/2025 $5.63 $5.66 $5.24 $5.38 264,839
11/06/2025 $6.03 $6.42 $6.01 $6.17 320,776
10/06/2025 $6.30 $6.58 $5.92 $5.92 266,427
09/06/2025 $5.99 $6.32 $5.92 $6.01 407,616
06/06/2025 $5.62 $6.17 $5.57 $5.86 394,276
05/06/2025 $6.30 $6.92 $6.05 $6.56 247,986
04/06/2025 $6.39 $6.79 $6.13 $6.27 219,891
03/06/2025 $5.81 $6.53 $5.59 $6.39 281,121
02/06/2025 $5.60 $5.82 $5.38 $5.53 263,126
30/05/2025 $5.74 $5.80 $5.49 $5.76 294,737
29/05/2025 $6.79 $6.80 $5.85 $6.05 302,890
28/05/2025 $7.01 $7.20 $6.16 $6.30 299,260
27/05/2025 $7.26 $7.51 $7.09 $7.22 784,627
26/05/2025 $7.64 $7.74 $6.68 $6.93 406,408
23/05/2025 $7.64 $7.74 $6.68 $6.93 406,408
22/05/2025 $7.18 $7.59 $6.90 $7.36 274,433
21/05/2025 $7.04 $7.45 $6.65 $7.34 211,609
20/05/2025 $7.15 $7.64 $6.76 $6.99 270,203
19/05/2025 $6.57 $7.35 $6.30 $7.14 447,932
16/05/2025 $5.66 $7.26 $5.60 $7.12 782,454
15/05/2025 $6.88 $6.99 $5.44 $6.09 726,962
14/05/2025 $7.28 $7.34 $6.47 $6.88 564,363
13/05/2025 $5.13 $6.27 $4.99 $6.27 581,260
12/05/2025 $4.00 $4.30 $3.87 $4.17 786,447
09/05/2025 $3.74 $4.39 $3.66 $3.73 708,472
08/05/2025 $3.81 $4.07 $3.75 $4.02 383,707
07/05/2025 $3.64 $3.72 $3.47 $3.51 262,096
06/05/2025 $3.63 $3.65 $3.28 $3.46 255,551
05/05/2025 $3.86 $4.14 $3.78 $3.93 96,418
02/05/2025 $3.86 $4.14 $3.78 $3.93 96,418
01/05/2025 $4.00 $4.22 $3.80 $4.08 295,859
30/04/2025 $3.98 $4.02 $3.42 $3.69 273,789
29/04/2025 $4.00 $4.11 $3.85 $3.91 175,060
28/04/2025 $4.19 $4.26 $3.64 $3.73 285,287
25/04/2025 $4.03 $4.23 $3.87 $4.14 528,477
24/04/2025 $3.28 $3.89 $3.17 $3.76 268,107
23/04/2025 $3.49 $3.74 $3.28 $3.28 473,843
22/04/2025 $2.62 $3.25 $2.51 $3.15 377,311
21/04/2025 $2.52 $2.60 $2.40 $2.53 224,392
18/04/2025 $2.52 $2.60 $2.40 $2.53 224,392
17/04/2025 $2.52 $2.60 $2.40 $2.53 224,392
16/04/2025 $2.40 $2.55 $2.33 $2.52 204,259
15/04/2025 $2.66 $2.76 $2.47 $2.51 129,556
14/04/2025 $2.75 $2.87 $2.57 $2.63 233,208
11/04/2025 $2.49 $2.60 $2.25 $2.32 171,755
10/04/2025 $2.55 $2.59 $2.19 $2.27 283,172
09/04/2025 $1.75 $2.05 $1.62 $1.92 445,685
08/04/2025 $2.12 $2.39 $2.05 $2.17 899,522
07/04/2025 $1.17 $2.40 $1.15 $1.80 1,096,663
04/04/2025 $2.60 $2.74 $1.52 $1.97 733,607
03/04/2025 $2.77 $2.89 $2.29 $2.54 374,297
02/04/2025 $2.77 $3.17 $2.65 $3.17 319,461
01/04/2025 $2.83 $2.97 $2.56 $2.82 190,922
31/03/2025 $2.56 $2.68 $2.33 $2.64 505,755
28/03/2025 $3.52 $3.56 $2.92 $2.98 460,515
27/03/2025 $4.12 $4.16 $3.73 $3.78 189,718
26/03/2025 $4.79 $4.80 $4.01 $4.17 228,717
25/03/2025 $4.52 $4.94 $4.37 $4.52 499,923
24/03/2025 $4.30 $4.60 $4.16 $4.47 594,273
21/03/2025 $3.88 $3.88 $3.50 $3.75 208,358
20/03/2025 $3.96 $4.12 $3.63 $3.71 290,670
19/03/2025 $3.45 $3.83 $3.43 $3.70 256,137
18/03/2025 $3.73 $3.84 $3.25 $3.41 182,253
17/03/2025 $3.47 $3.78 $3.41 $3.68 625,572
14/03/2025 $3.48 $3.74 $3.34 $3.54 500,947
13/03/2025 $4.14 $4.18 $3.40 $3.52 321,333
12/03/2025 $4.19 $4.60 $3.66 $4.15 406,482
11/03/2025 $3.93 $4.25 $3.65 $4.08 740,972
10/03/2025 $6.20 $6.25 $4.74 $4.96 257,771
07/03/2025 $6.98 $7.79 $6.69 $6.74 289,215
06/03/2025 $7.95 $8.30 $6.99 $8.03 178,178
05/03/2025 $7.35 $7.51 $6.51 $6.53 553,239
04/03/2025 $5.87 $6.30 $5.15 $5.55 328,866
03/03/2025 $9.60 $9.80 $7.40 $7.72 541,479
28/02/2025 $5.69 $7.38 $5.66 $7.01 328,917
27/02/2025 $7.71 $7.95 $6.82 $7.59 266,259
26/02/2025 $7.28 $7.63 $6.80 $7.33 252,572
25/02/2025 $7.50 $8.21 $6.25 $6.68 924,386
24/02/2025 $10.30 $10.58 $8.36 $9.13 526,071
21/02/2025 $13.09 $15.24 $12.63 $12.87 164,890
20/02/2025 $13.78 $14.22 $12.12 $12.50 414,833
19/02/2025 $14.95 $15.14 $13.57 $13.90 148,932
18/02/2025 $15.80 $16.92 $14.88 $15.30 220,987
17/02/2025 $16.48 $16.71 $15.61 $16.50 67,548
14/02/2025 $20.89 $21.41 $16.16 $16.38 194,774
13/02/2025 $17.76 $20.78 $17.55 $19.78 214,280
12/02/2025 $16.11 $16.39 $14.90 $15.76 130,287
11/02/2025 $18.60 $18.60 $16.40 $16.40 79,293
10/02/2025 $18.00 $19.10 $17.11 $17.81 232,139
07/02/2025 $16.65 $18.25 $16.30 $17.29 87,665
06/02/2025 $18.09 $19.00 $16.75 $18.65 67,120
05/02/2025 $18.03 $19.20 $17.85 $18.65 50,530
04/02/2025 $17.98 $19.53 $17.65 $19.53 63,329
03/02/2025 $15.70 $19.93 $15.67 $19.30 183,719
31/01/2025 $22.51 $23.67 $21.91 $23.24 54,849
30/01/2025 $21.23 $23.90 $21.06 $23.67 109,704
29/01/2025 $19.28 $20.27 $18.53 $18.88 63,772
28/01/2025 $18.74 $19.46 $17.70 $18.32 91,441
27/01/2025 $18.94 $20.99 $17.53 $18.44 149,908
24/01/2025 $23.23 $25.61 $22.99 $25.33 125,232
23/01/2025 $21.28 $24.05 $20.31 $22.87 165,255
22/01/2025 $21.57 $22.83 $20.26 $20.73 120,936
21/01/2025 $21.24 $23.58 $17.42 $21.09 209,096
20/01/2025 $24.35 $25.78 $22.75 $22.85 95,381
17/01/2025 $20.48 $23.27 $20.40 $22.48 139,549
16/01/2025 $18.72 $19.34 $16.86 $17.41 87,688
15/01/2025 $14.97 $18.20 $14.59 $17.41 88,183
14/01/2025 $14.78 $16.29 $14.43 $14.45 174,865
13/01/2025 $14.53 $14.66 $12.30 $12.89 144,447
10/01/2025 $15.83 $16.36 $13.54 $14.97 134,007
09/01/2025 $15.60 $15.98 $14.90 $15.74 31,087
08/01/2025 $15.87 $17.00 $14.90 $15.54 169,651
07/01/2025 $21.67 $22.50 $16.84 $18.34 137,657
06/01/2025 $20.04 $23.00 $18.70 $22.51 111,749
03/01/2025 $16.00 $18.15 $15.80 $17.85 62,857
02/01/2025 $15.79 $16.80 $14.90 $16.17 110,951
01/01/2025 $15.50 $16.91 $15.40 $16.91 75,377
31/12/2024 $15.50 $16.91 $15.40 $16.91 75,377
30/12/2024 $17.16 $17.50 $14.17 $14.85 208,640
27/12/2024 $18.67 $20.18 $17.24 $18.35 161,586
26/12/2024 $18.93 $19.83 $18.00 $18.54 61,495
25/12/2024 $18.93 $19.83 $18.00 $18.54 61,495

Market data

Select a section