Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG COINBASE ETP

(CON3)
Sector: n/a
$9.99
$-2.40 -19.39
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $12.33 $13.74 $9.99 $9.99 617,716
09/10/2025 $12.07 $12.80 $11.60 $12.39 340,540
08/10/2025 $11.15 $12.23 $11.04 $11.97 338,463
07/10/2025 $11.99 $12.45 $10.70 $10.78 696,031
06/10/2025 $12.34 $12.80 $11.99 $12.59 601,237
03/10/2025 $11.14 $11.86 $10.75 $11.40 528,888
02/10/2025 $9.38 $10.76 $9.34 $10.25 504,675
01/10/2025 $8.08 $9.31 $7.96 $9.08 596,753
30/09/2025 $7.99 $8.42 $7.66 $8.01 439,347
29/09/2025 $7.08 $8.05 $7.00 $7.84 583,438
26/09/2025 $6.49 $6.73 $6.20 $6.47 486,034
25/09/2025 $7.20 $7.32 $6.35 $6.83 448,684
24/09/2025 $7.68 $7.80 $7.38 $7.76 230,943
23/09/2025 $8.20 $8.49 $8.01 $8.15 254,609
22/09/2025 $8.47 $8.55 $7.94 $8.10 634,408
19/09/2025 $9.04 $9.63 $8.69 $8.85 370,508
18/09/2025 $7.79 $9.40 $7.74 $9.17 509,098
17/09/2025 $8.08 $8.14 $7.56 $7.63 273,284
16/09/2025 $8.03 $8.61 $7.61 $7.74 396,164
15/09/2025 $7.85 $8.11 $7.57 $7.80 425,313
12/09/2025 $8.03 $8.20 $7.64 $7.65 325,731
11/09/2025 $7.42 $7.95 $7.27 $7.68 249,734
10/09/2025 $7.56 $8.15 $7.39 $7.59 537,847
09/09/2025 $6.66 $7.18 $6.48 $7.07 219,655
08/09/2025 $6.31 $6.61 $6.11 $6.55 204,077
05/09/2025 $6.98 $7.30 $5.83 $6.03 653,227
04/09/2025 $6.44 $6.63 $6.33 $6.49 221,283
03/09/2025 $6.59 $6.85 $6.51 $6.66 348,252
02/09/2025 $6.83 $6.98 $6.04 $6.77 503,562
01/09/2025 $6.62 $6.75 $6.43 $6.67 69,244
29/08/2025 $6.81 $6.85 $6.43 $6.56 379,134
28/08/2025 $7.00 $7.38 $6.93 $7.00 277,738
27/08/2025 $6.86 $7.09 $6.77 $6.94 216,601
26/08/2025 $6.73 $6.92 $6.37 $6.58 532,930
25/08/2025 $6.44 $7.91 $6.35 $7.79 684,944
22/08/2025 $6.44 $7.91 $6.35 $7.79 684,944
21/08/2025 $6.74 $6.83 $6.40 $6.65 265,035
20/08/2025 $6.66 $6.90 $5.94 $6.81 596,216
19/08/2025 $7.98 $8.13 $7.00 $7.24 456,151
18/08/2025 $7.53 $8.16 $7.03 $7.97 426,657
15/08/2025 $8.44 $8.57 $7.75 $7.92 245,748
14/08/2025 $8.69 $8.78 $7.65 $7.96 633,542
13/08/2025 $8.28 $9.95 $8.21 $8.62 663,152
12/08/2025 $8.06 $8.86 $7.60 $8.21 777,121
11/08/2025 $8.50 $8.99 $7.87 $8.81 829,969
08/08/2025 $7.51 $7.64 $6.70 $6.93 382,840
07/08/2025 $6.91 $7.79 $6.90 $7.64 930,287
06/08/2025 $6.73 $6.92 $6.24 $6.34 632,390
05/08/2025 $8.02 $8.12 $6.70 $6.83 707,049
04/08/2025 $8.16 $8.50 $7.56 $8.07 677,695
01/08/2025 $10.92 $11.66 $8.03 $8.30 1,161,178
31/07/2025 $17.10 $17.36 $17.00 $16.66 46,952
30/07/2025 $15.45 $17.07 $15.28 $16.41 337,904
29/07/2025 $16.26 $17.00 $14.70 $14.93 210,760
28/07/2025 $19.31 $19.36 $15.80 $16.09 360,582
25/07/2025 $17.84 $18.38 $17.30 $18.29 205,812
24/07/2025 $18.80 $19.92 $18.14 $18.72 205,697
23/07/2025 $20.01 $20.37 $17.60 $18.37 466,138
22/07/2025 $21.93 $22.65 $18.26 $20.37 446,635
21/07/2025 $23.53 $24.89 $21.69 $24.89 400,215
18/07/2025 $22.37 $26.16 $21.91 $23.80 710,457
17/07/2025 $19.47 $21.76 $18.77 $20.33 390,187
16/07/2025 $17.86 $19.64 $17.77 $19.41 297,126
15/07/2025 $17.78 $19.57 $17.58 $18.21 494,053
14/07/2025 $18.57 $19.26 $17.94 $18.69 369,129
11/07/2025 $19.14 $19.40 $16.85 $17.02 407,088
10/07/2025 $16.00 $16.98 $15.47 $16.78 437,195
09/07/2025 $13.83 $15.23 $13.70 $15.16 258,530
08/07/2025 $14.09 $15.50 $13.48 $13.82 249,347
07/07/2025 $13.79 $14.92 $13.31 $14.28 283,318
04/07/2025 $13.90 $13.90 $13.37 $13.55 33,440
03/07/2025 $13.81 $14.40 $13.25 $13.90 282,943
02/07/2025 $12.62 $13.49 $12.01 $13.12 519,403
01/07/2025 $13.28 $13.89 $11.95 $12.82 500,771
30/06/2025 $14.17 $14.77 $13.55 $13.64 525,151
27/06/2025 $17.05 $17.11 $13.08 $13.86 613,067
26/06/2025 $14.83 $16.86 $13.97 $15.41 1,200,472
25/06/2025 $13.30 $16.10 $13.19 $13.94 994,034
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

Market data

Select a section