Leverage Shares Public Limited Company LS 3X LONG COINBASE ETP
(CON3)
Sector: n/a
Historic Prices - up to 10 years
|
30/10/2025
|
$8.37
|
$8.52
|
$7.28
|
$7.61
|
467,474
|
|
29/10/2025
|
$8.94
|
$9.14
|
$8.15
|
$8.51
|
354,456
|
|
28/10/2025
|
$9.18
|
$9.77
|
$9.08
|
$9.22
|
241,600
|
|
27/10/2025
|
$9.57
|
$9.89
|
$8.99
|
$9.70
|
523,832
|
|
24/10/2025
|
$7.25
|
$8.52
|
$7.20
|
$8.27
|
732,235
|
|
23/10/2025
|
$7.02
|
$7.03
|
$6.53
|
$6.58
|
339,379
|
|
22/10/2025
|
$7.52
|
$7.69
|
$6.17
|
$6.22
|
940,384
|
|
21/10/2025
|
$8.06
|
$8.28
|
$7.70
|
$8.20
|
425,365
|
|
20/10/2025
|
$8.51
|
$9.01
|
$7.98
|
$8.85
|
419,391
|
|
17/10/2025
|
$6.57
|
$7.47
|
$6.31
|
$6.98
|
1,087,611
|
|
16/10/2025
|
$8.11
|
$8.25
|
$7.83
|
$8.02
|
194,963
|
|
15/10/2025
|
$8.41
|
$8.73
|
$8.00
|
$8.21
|
392,439
|
|
14/10/2025
|
$8.40
|
$8.93
|
$7.70
|
$8.40
|
594,202
|
|
13/10/2025
|
$10.27
|
$10.53
|
$8.40
|
$8.79
|
767,411
|
|
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
|