Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG COINBASE ETP

(CON3)
Sector: n/a
$25.54
$2.42 10.47
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $45.89 $55.57 $45.04 $55.14 16,833
23/05/2024 $55.12 $58.34 $47.00 $50.96 22,609
22/05/2024 $50.96 $53.55 $47.50 $53.55 18,368
21/05/2024 $52.09 $55.78 $46.64 $48.18 26,424
20/05/2024 $40.18 $42.03 $37.41 $40.60 9,616
17/05/2024 $37.75 $40.91 $35.90 $40.77 20,427
16/05/2024 $48.64 $50.20 $39.21 $40.37 21,049
15/05/2024 $39.76 $47.59 $39.62 $46.28 21,675
14/05/2024 $36.07 $41.62 $33.68 $40.93 21,611
13/05/2024 $39.29 $42.02 $38.37 $38.63 20,164
10/05/2024 $46.04 $47.90 $40.50 $41.11 22,822

Market data

Select a section