Leverage Shares Public Limited Company LS 3X LONG COINBASE ETP
(CON3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$19.75
|
$20.68
|
$19.00
|
$20.40
|
38,497
|
|
20/08/2024
|
$23.17
|
$23.62
|
$18.80
|
$19.17
|
94,497
|
|
19/08/2024
|
$21.11
|
$22.98
|
$20.78
|
$21.17
|
46,609
|
|
16/08/2024
|
$20.97
|
$22.03
|
$19.50
|
$20.94
|
57,810
|
|
15/08/2024
|
$19.07
|
$21.29
|
$18.50
|
$20.97
|
44,233
|
|
14/08/2024
|
$19.92
|
$21.60
|
$18.40
|
$19.27
|
64,198
|
|
13/08/2024
|
$19.50
|
$19.62
|
$18.00
|
$19.34
|
54,177
|
|
12/08/2024
|
$18.83
|
$19.91
|
$17.30
|
$18.55
|
275,895
|
|
09/08/2024
|
$19.70
|
$20.30
|
$17.87
|
$19.22
|
55,159
|
|
08/08/2024
|
$17.26
|
$18.61
|
$16.00
|
$18.13
|
60,820
|
|
07/08/2024
|
$20.00
|
$21.50
|
$17.75
|
$18.11
|
62,463
|
|
06/08/2024
|
$22.73
|
$22.73
|
$16.50
|
$18.23
|
98,179
|
|
05/08/2024
|
$24.34
|
$24.34
|
$10.50
|
$19.10
|
258,055
|
|
02/08/2024
|
$33.13
|
$34.43
|
$25.90
|
$28.52
|
133,123
|
|
01/08/2024
|
$39.42
|
$40.18
|
$33.10
|
$33.68
|
68,468
|
|
31/07/2024
|
$40.65
|
$42.39
|
$39.15
|
$41.25
|
27,477
|
|
30/07/2024
|
$43.76
|
$45.00
|
$38.12
|
$39.84
|
21,693
|
|
29/07/2024
|
$54.34
|
$55.50
|
$44.59
|
$44.59
|
69,351
|
|
26/07/2024
|
$48.50
|
$51.71
|
$45.66
|
$44.23
|
55,052
|
|
25/07/2024
|
$49.34
|
$50.28
|
$39.18
|
$44.23
|
69,836
|
|
24/07/2024
|
$59.16
|
$64.16
|
$54.77
|
$56.66
|
39,233
|
|
23/07/2024
|
$59.68
|
$69.92
|
$58.84
|
$65.62
|
45,923
|
|
22/07/2024
|
$59.08
|
$64.00
|
$56.60
|
$58.35
|
57,554
|
|
19/07/2024
|
$47.81
|
$54.70
|
$45.39
|
$52.44
|
34,961
|
|
18/07/2024
|
$57.11
|
$58.90
|
$47.10
|
$48.02
|
36,440
|
|
17/07/2024
|
$56.71
|
$60.60
|
$53.13
|
$59.54
|
63,137
|
|
16/07/2024
|
$49.66
|
$53.68
|
$46.77
|
$52.67
|
53,908
|
|
15/07/2024
|
$46.28
|
$53.26
|
$43.83
|
$51.88
|
54,811
|
|
12/07/2024
|
$38.00
|
$39.63
|
$37.30
|
$39.63
|
24,400
|
|
11/07/2024
|
$40.65
|
$44.00
|
$39.95
|
$40.38
|
41,978
|
|
10/07/2024
|
$42.58
|
$42.89
|
$37.51
|
$39.61
|
26,326
|
|
09/07/2024
|
$41.65
|
$42.70
|
$40.27
|
$40.86
|
17,519
|
|
08/07/2024
|
$40.04
|
$45.36
|
$39.00
|
$40.90
|
52,691
|
|
05/07/2024
|
$35.63
|
$40.32
|
$34.00
|
$40.24
|
51,610
|
|
04/07/2024
|
$42.36
|
$43.00
|
$38.10
|
$38.70
|
14,790
|
|
03/07/2024
|
$43.81
|
$44.13
|
$41.10
|
$42.49
|
29,506
|
|
02/07/2024
|
$47.33
|
$49.16
|
$45.35
|
$45.60
|
24,344
|
|
01/07/2024
|
$46.63
|
$48.54
|
$43.08
|
$46.75
|
25,758
|
|
28/06/2024
|
$43.86
|
$44.87
|
$40.60
|
$41.15
|
21,871
|
|
27/06/2024
|
$38.63
|
$42.29
|
$37.87
|
$40.72
|
21,930
|
|
26/06/2024
|
$41.67
|
$43.16
|
$40.00
|
$40.47
|
18,470
|
|
25/06/2024
|
$39.66
|
$41.98
|
$37.94
|
$41.98
|
21,972
|
|
24/06/2024
|
$41.09
|
$42.64
|
$39.00
|
$39.29
|
43,867
|
|
21/06/2024
|
$50.48
|
$50.89
|
$43.20
|
$44.69
|
37,616
|
|
20/06/2024
|
$54.92
|
$56.72
|
$50.00
|
$53.07
|
16,460
|
|
19/06/2024
|
$53.70
|
$56.46
|
$52.69
|
$55.54
|
2,509
|
|
18/06/2024
|
$56.04
|
$57.17
|
$51.30
|
$53.52
|
19,042
|
|
17/06/2024
|
$57.43
|
$58.16
|
$51.30
|
$54.18
|
17,950
|
|
14/06/2024
|
$61.34
|
$62.07
|
$57.00
|
$58.38
|
21,121
|
|
13/06/2024
|
$66.31
|
$70.00
|
$58.71
|
$58.81
|
22,967
|
|
12/06/2024
|
$58.58
|
$69.74
|
$57.86
|
$68.26
|
25,169
|
|
11/06/2024
|
$58.73
|
$59.09
|
$51.30
|
$55.47
|
26,002
|
|
10/06/2024
|
$61.04
|
$63.59
|
$55.79
|
$62.58
|
16,493
|
|
07/06/2024
|
$70.96
|
$74.03
|
$66.11
|
$71.78
|
19,847
|
|
06/06/2024
|
$63.99
|
$70.58
|
$63.00
|
$70.41
|
24,186
|
|
05/06/2024
|
$61.01
|
$64.57
|
$57.74
|
$62.73
|
14,059
|
|
04/06/2024
|
$51.16
|
$57.90
|
$49.23
|
$56.56
|
17,196
|
|
03/06/2024
|
$51.62
|
$56.20
|
$48.50
|
$49.77
|
17,272
|
|
31/05/2024
|
$54.84
|
$58.28
|
$47.00
|
$48.20
|
33,543
|
|
30/05/2024
|
$54.80
|
$64.00
|
$52.56
|
$55.80
|
14,239
|
|
29/05/2024
|
$61.31
|
$61.93
|
$53.80
|
$54.69
|
14,458
|
|
28/05/2024
|
$56.79
|
$59.15
|
$52.30
|
$58.73
|
30,850
|
|
27/05/2024
|
$45.89
|
$55.57
|
$45.04
|
$55.14
|
16,833
|