Leverage Shares Public Limited Company LS 3X LONG COINBASE ETP
(CON3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$18.93
|
$19.83
|
$18.00
|
$18.54
|
61,495
|
|
23/12/2024
|
$20.91
|
$21.16
|
$17.78
|
$18.12
|
163,045
|
|
20/12/2024
|
$20.18
|
$21.61
|
$15.88
|
$21.03
|
532,844
|
|
19/12/2024
|
$23.25
|
$24.68
|
$20.72
|
$21.88
|
314,457
|
|
18/12/2024
|
$29.77
|
$30.81
|
$28.05
|
$28.78
|
98,507
|
|
17/12/2024
|
$32.85
|
$34.00
|
$28.30
|
$31.05
|
131,950
|
|
16/12/2024
|
$33.22
|
$35.00
|
$31.57
|
$33.38
|
130,611
|
|
13/12/2024
|
$31.80
|
$32.34
|
$28.93
|
$30.40
|
49,250
|
|
12/12/2024
|
$32.45
|
$34.30
|
$31.33
|
$31.51
|
91,294
|
|
11/12/2024
|
$29.51
|
$33.47
|
$29.15
|
$33.18
|
110,663
|
|
10/12/2024
|
$32.00
|
$33.40
|
$28.15
|
$28.15
|
130,559
|
|
09/12/2024
|
$41.20
|
$41.98
|
$31.93
|
$34.51
|
179,071
|
|
06/12/2024
|
$36.74
|
$39.99
|
$35.54
|
$39.99
|
88,128
|
|
05/12/2024
|
$44.80
|
$45.90
|
$38.36
|
$39.62
|
235,210
|
|
04/12/2024
|
$33.82
|
$37.55
|
$32.62
|
$35.15
|
126,667
|
|
03/12/2024
|
$30.91
|
$34.00
|
$27.42
|
$31.55
|
191,603
|
|
02/12/2024
|
$29.31
|
$32.95
|
$28.49
|
$32.33
|
107,971
|
|
29/11/2024
|
$32.62
|
$35.05
|
$32.22
|
$30.90
|
79,567
|
|
28/11/2024
|
$32.00
|
$32.54
|
$30.30
|
$30.90
|
33,982
|
|
27/11/2024
|
$31.06
|
$33.58
|
$29.48
|
$29.96
|
230,526
|
|
26/11/2024
|
$32.30
|
$33.51
|
$28.21
|
$32.51
|
261,568
|
|
25/11/2024
|
$32.46
|
$36.36
|
$28.03
|
$35.12
|
221,495
|
|
22/11/2024
|
$32.11
|
$32.83
|
$27.30
|
$33.62
|
254,964
|
|
21/11/2024
|
$40.50
|
$43.50
|
$28.40
|
$33.62
|
398,434
|
|
20/11/2024
|
$40.26
|
$46.60
|
$35.40
|
$36.46
|
341,384
|
|
19/11/2024
|
$40.21
|
$41.67
|
$36.49
|
$38.65
|
148,576
|
|
18/11/2024
|
$35.41
|
$37.82
|
$28.30
|
$37.48
|
238,051
|
|
15/11/2024
|
$25.69
|
$30.96
|
$25.01
|
$27.30
|
433,174
|
|
14/11/2024
|
$31.71
|
$32.90
|
$25.10
|
$27.30
|
473,043
|
|
13/11/2024
|
$36.30
|
$46.74
|
$35.96
|
$38.62
|
403,895
|
|
12/11/2024
|
$49.55
|
$51.73
|
$33.00
|
$38.50
|
767,822
|
|
11/11/2024
|
$35.00
|
$43.00
|
$34.83
|
$41.34
|
455,857
|
|
08/11/2024
|
$23.17
|
$28.23
|
$22.90
|
$25.54
|
292,984
|
|
07/11/2024
|
$20.29
|
$23.78
|
$19.50
|
$23.12
|
368,816
|
|
06/11/2024
|
$15.43
|
$20.19
|
$15.23
|
$20.19
|
601,021
|
|
05/11/2024
|
$10.38
|
$12.34
|
$10.25
|
$12.29
|
276,466
|
|
04/11/2024
|
$9.73
|
$10.00
|
$9.00
|
$9.07
|
340,347
|
|
01/11/2024
|
$10.00
|
$11.39
|
$9.52
|
$10.69
|
557,753
|
|
31/10/2024
|
$16.00
|
$16.80
|
$12.21
|
$12.34
|
460,072
|
|
30/10/2024
|
$19.89
|
$20.07
|
$17.10
|
$19.09
|
202,031
|
|
29/10/2024
|
$20.34
|
$21.00
|
$18.88
|
$20.06
|
250,131
|
|
28/10/2024
|
$17.35
|
$19.16
|
$17.00
|
$18.28
|
135,422
|
|
25/10/2024
|
$16.55
|
$18.29
|
$16.30
|
$17.98
|
180,768
|
|
24/10/2024
|
$16.00
|
$17.98
|
$15.70
|
$15.47
|
160,124
|
|
23/10/2024
|
$17.65
|
$17.73
|
$15.43
|
$15.47
|
129,751
|
|
22/10/2024
|
$18.72
|
$19.35
|
$17.10
|
$18.88
|
278,225
|
|
21/10/2024
|
$21.50
|
$21.60
|
$17.28
|
$17.45
|
323,311
|
|
18/10/2024
|
$18.01
|
$19.80
|
$17.44
|
$19.78
|
76,364
|
|
17/10/2024
|
$18.03
|
$18.50
|
$15.90
|
$17.44
|
142,474
|
|
16/10/2024
|
$15.50
|
$17.66
|
$15.08
|
$17.64
|
179,361
|
|
15/10/2024
|
$14.49
|
$17.08
|
$13.24
|
$15.00
|
569,606
|
|
14/10/2024
|
$12.37
|
$14.59
|
$11.60
|
$14.35
|
279,402
|
|
11/10/2024
|
$9.61
|
$11.17
|
$9.36
|
$11.06
|
147,983
|
|
10/10/2024
|
$9.89
|
$9.98
|
$9.02
|
$9.16
|
208,209
|
|
09/10/2024
|
$9.95
|
$10.24
|
$9.53
|
$10.20
|
45,586
|
|
08/10/2024
|
$9.58
|
$10.26
|
$9.31
|
$9.53
|
72,251
|
|
07/10/2024
|
$11.06
|
$11.38
|
$10.15
|
$10.51
|
149,074
|
|
04/10/2024
|
$9.31
|
$10.42
|
$9.21
|
$9.57
|
193,196
|
|
03/10/2024
|
$9.72
|
$9.72
|
$8.85
|
$9.21
|
148,139
|
|
02/10/2024
|
$9.27
|
$9.70
|
$8.88
|
$9.52
|
139,081
|
|
01/10/2024
|
$12.75
|
$12.95
|
$9.07
|
$9.36
|
200,931
|
|
30/09/2024
|
$14.19
|
$14.33
|
$12.29
|
$12.75
|
118,517
|
|
27/09/2024
|
$13.28
|
$14.50
|
$12.85
|
$14.25
|
90,266
|
|
26/09/2024
|
$11.16
|
$12.70
|
$10.90
|
$12.70
|
74,595
|
|
25/09/2024
|
$11.12
|
$11.80
|
$10.85
|
$11.15
|
33,964
|
|
24/09/2024
|
$11.17
|
$11.51
|
$9.93
|
$10.71
|
66,219
|
|
23/09/2024
|
$11.66
|
$12.05
|
$10.95
|
$11.26
|
50,444
|
|
20/09/2024
|
$11.27
|
$11.34
|
$10.29
|
$10.46
|
80,918
|
|
19/09/2024
|
$10.82
|
$12.06
|
$10.59
|
$11.85
|
103,358
|
|
18/09/2024
|
$10.02
|
$10.15
|
$9.31
|
$10.56
|
56,870
|
|
17/09/2024
|
$9.76
|
$10.67
|
$9.65
|
$10.56
|
76,223
|
|
16/09/2024
|
$9.60
|
$9.87
|
$8.60
|
$9.75
|
162,699
|
|
13/09/2024
|
$9.80
|
$10.46
|
$9.65
|
$9.40
|
180,787
|
|
12/09/2024
|
$9.08
|
$9.90
|
$8.75
|
$8.30
|
99,319
|
|
11/09/2024
|
$8.49
|
$8.60
|
$7.67
|
$8.30
|
113,210
|
|
10/09/2024
|
$8.56
|
$8.81
|
$7.68
|
$8.35
|
84,142
|
|
09/09/2024
|
$8.07
|
$8.90
|
$7.80
|
$8.14
|
228,568
|
|
06/09/2024
|
$9.83
|
$10.51
|
$8.35
|
$8.41
|
175,983
|
|
05/09/2024
|
$10.21
|
$10.90
|
$9.75
|
$9.74
|
98,450
|
|
04/09/2024
|
$11.10
|
$11.67
|
$9.81
|
$10.84
|
133,174
|
|
03/09/2024
|
$15.28
|
$15.45
|
$12.96
|
$13.13
|
126,130
|
|
02/09/2024
|
$15.14
|
$15.42
|
$14.02
|
$14.67
|
26,706
|
|
30/08/2024
|
$16.80
|
$17.17
|
$14.67
|
$14.67
|
115,807
|
|
29/08/2024
|
$16.98
|
$18.59
|
$16.98
|
$18.35
|
30,353
|
|
28/08/2024
|
$17.88
|
$18.83
|
$16.44
|
$16.71
|
88,607
|
|
27/08/2024
|
$20.95
|
$21.26
|
$18.29
|
$18.42
|
67,951
|
|
26/08/2024
|
$21.55
|
$22.40
|
$20.68
|
$20.68
|
42,608
|
|
23/08/2024
|
$21.55
|
$22.40
|
$20.68
|
$20.68
|
42,608
|
|
22/08/2024
|
$21.55
|
$22.40
|
$20.68
|
$20.68
|
42,608
|