Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT COINBASE ETP

(S3CO)
Sector: n/a
26.80p
-6.55p -19.64
Last updated: 16:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 35.20p 36.70p 25.40p 26.80p 617,715
15/05/2025 31.50p 36.20p 29.10p 33.35p 611,307
14/05/2025 29.00p 33.60p 28.10p 30.85p 497,229
13/05/2025 53.40p 56.70p 35.00p 39.00p 372,014
12/05/2025 72.90p 77.20p 68.00p 70.45p 106,709
09/05/2025 80.60p 84.20p 69.70p 79.90p 155,470
08/05/2025 80.20p 84.40p 75.00p 76.05p 141,152
07/05/2025 88.60p 90.00p 81.40p 88.55p 58,254
06/05/2025 88.00p 94.60p 85.90p 89.80p 43,103
05/05/2025 77.60p 84.70p 75.90p 80.70p 9,983
02/05/2025 77.60p 84.70p 75.90p 80.70p 9,983
01/05/2025 77.60p 83.10p 74.40p 77.00p 20,215
30/04/2025 90.80p 92.30p 79.00p 85.95p 71,251
29/04/2025 80.60p 82.30p 76.70p 80.35p 43,951
28/04/2025 76.40p 87.50p 75.20p 86.50p 87,258
25/04/2025 81.30p 84.10p 76.80p 77.70p 47,430
24/04/2025 101.50p 104.70p 83.10p 87.40p 121,995
23/04/2025 92.50p 101.80p 87.50p 101.60p 174,870
22/04/2025 142.90p 142.90p 101.70p 105.95p 122,130
21/04/2025 143.30p 150.80p 137.70p 142.20p 18,160
18/04/2025 143.30p 150.80p 137.70p 142.20p 18,160
17/04/2025 143.30p 150.80p 137.70p 142.20p 18,160
16/04/2025 144.20p 156.60p 143.70p 143.70p 12,140
15/04/2025 133.40p 146.60p 130.10p 144.10p 11,405
14/04/2025 133.40p 138.65p 125.80p 138.65p 22,440
11/04/2025 152.10p 165.70p 140.00p 160.40p 25,591
10/04/2025 150.20p 169.60p 150.20p 163.80p 9,604
09/04/2025 318.00p 326.00p 253.50p 275.25p 34,533
08/04/2025 249.30p 260.60p 219.80p 248.25p 44,214
07/04/2025 353.20p 372.50p 222.00p 293.25p 117,746
04/04/2025 256.70p 298.50p 200.60p 267.10p 68,560
03/04/2025 195.80p 225.90p 194.40p 216.05p 10,640
02/04/2025 195.80p 222.80p 182.95p 182.95p 17,427
01/04/2025 215.40p 228.80p 199.80p 210.10p 29,482
31/03/2025 225.30p 240.10p 218.30p 224.15p 65,328
28/03/2025 179.60p 205.00p 175.50p 203.70p 28,462
27/03/2025 159.00p 167.70p 152.90p 166.55p 17,163
26/03/2025 153.60p 157.70p 135.00p 153.75p 13,655
25/03/2025 153.60p 149.20p 133.40p 142.85p 4,045
24/03/2025 153.60p 159.70p 142.40p 147.10p 6,699
21/03/2025 169.40p 189.50p 177.30p 180.85p 1,684
20/03/2025 169.40p 187.30p 165.00p 182.55p 6,013
19/03/2025 197.30p 203.90p 178.50p 184.75p 55,240
18/03/2025 184.10p 210.00p 182.60p 202.90p 21,438
17/03/2025 205.20p 210.10p 187.60p 192.60p 24,494
14/03/2025 206.20p 215.20p 188.00p 201.45p 86,037
13/03/2025 211.10p 216.20p 182.50p 210.55p 88,095
12/03/2025 182.20p 203.30p 164.10p 182.30p 104,509
11/03/2025 212.00p 215.20p 178.90p 187.75p 83,236
10/03/2025 174.00p 204.10p 173.40p 200.25p 54,795
07/03/2025 160.70p 165.30p 142.80p 164.40p 70,273
06/03/2025 151.00p 157.90p 135.80p 140.35p 94,120
05/03/2025 158.90p 176.20p 152.50p 175.20p 115,126
04/03/2025 197.10p 221.60p 186.80p 209.80p 171,742
03/03/2025 117.90p 162.80p 115.20p 156.65p 296,265
28/02/2025 212.20p 215.40p 165.80p 177.00p 119,731
27/02/2025 163.10p 182.20p 153.80p 164.00p 195,904
26/02/2025 169.60p 181.60p 163.40p 168.30p 87,365
25/02/2025 168.10p 189.00p 155.80p 182.45p 343,191
24/02/2025 126.40p 153.30p 123.10p 142.70p 261,255
21/02/2025 92.60p 110.00p 89.50p 107.70p 67,373
20/02/2025 113.40p 114.30p 97.50p 111.00p 55,479
19/02/2025 94.30p 102.60p 92.80p 101.10p 57,606
18/02/2025 92.50p 95.10p 85.60p 93.95p 41,454
17/02/2025 89.20p 90.90p 85.10p 87.45p 17,696
14/02/2025 74.10p 88.20p 70.80p 87.15p 222,460
13/02/2025 86.00p 94.30p 74.60p 78.55p 207,697
12/02/2025 101.10p 111.00p 101.00p 105.50p 372,015
11/02/2025 95.70p 101.85p 92.10p 101.85p 121,802
10/02/2025 95.80p 99.60p 88.20p 95.60p 56,644
07/02/2025 97.50p 105.90p 92.60p 98.85p 26,676
06/02/2025 98.70p 102.00p 90.00p 91.75p 35,069
05/02/2025 90.90p 98.00p 89.50p 91.75p 6,723
04/02/2025 95.90p 98.90p 87.05p 88.90p 33,085
03/02/2025 100.10p 106.50p 87.00p 91.35p 192,192
31/01/2025 74.90p 80.10p 74.80p 76.15p 70,199
30/01/2025 83.80p 85.30p 72.50p 73.75p 139,213
29/01/2025 98.70p 97.00p 88.90p 94.90p 11,454
28/01/2025 98.70p 101.60p 92.30p 98.55p 57,284
27/01/2025 93.30p 100.70p 88.10p 98.50p 372,823
24/01/2025 80.50p 85.20p 71.90p 72.85p 97,498
23/01/2025 89.00p 96.30p 79.50p 84.95p 260,210
22/01/2025 85.90p 93.60p 83.00p 91.75p 30,863
21/01/2025 89.90p 105.60p 82.00p 90.15p 75,254
20/01/2025 92.30p 85.10p 71.90p 83.10p 25,793
17/01/2025 92.30p 98.00p 81.70p 85.80p 45,231
16/01/2025 148.70p 116.70p 100.50p 116.35p 17,017
15/01/2025 148.70p 143.70p 110.00p 116.35p 11,315
14/01/2025 148.70p 145.60p 125.70p 145.45p 10,868
13/01/2025 148.70p 164.80p 143.30p 161.35p 117,355
10/01/2025 132.50p 155.90p 128.40p 142.25p 16,353
09/01/2025 137.00p 145.00p 133.40p 135.55p 20,981
08/01/2025 137.00p 141.90p 123.70p 135.65p 25,437
07/01/2025 97.70p 126.50p 99.80p 117.95p 27,362
06/01/2025 97.70p 123.40p 94.00p 98.35p 53,002
03/01/2025 147.40p 151.80p 130.20p 131.90p 4,855
02/01/2025 147.40p 163.80p 139.50p 144.80p 98,995
01/01/2025 141.00p 164.00p 140.90p 141.55p 4,765
31/12/2024 141.00p 164.00p 140.90p 141.55p 4,765
30/12/2024 141.00p 166.70p 136.30p 160.55p 32,468
27/12/2024 132.80p 142.40p 120.90p 133.05p 42,349
26/12/2024 136.40p 141.20p 117.80p 137.25p 30,913
25/12/2024 136.40p 141.20p 117.80p 137.25p 30,913
24/12/2024 136.40p 141.20p 117.80p 137.25p 30,913
23/12/2024 122.90p 142.90p 116.10p 139.55p 21,390
20/12/2024 129.70p 157.40p 117.20p 120.25p 220,560
19/12/2024 108.70p 125.70p 102.00p 117.10p 215,740
18/12/2024 96.90p 98.70p 90.60p 95.95p 31,427
17/12/2024 96.90p 98.00p 84.80p 83.55p 51,520
16/12/2024 87.10p 89.80p 79.70p 83.55p 72,795
13/12/2024 86.30p 98.00p 87.60p 93.80p 31,616
12/12/2024 86.30p 90.15p 83.00p 90.15p 19,956
11/12/2024 94.50p 99.20p 82.70p 83.70p 85,953
10/12/2024 89.40p 100.90p 85.80p 100.70p 532,490
09/12/2024 79.10p 91.80p 71.20p 87.55p 322,469
06/12/2024 72.50p 92.90p 81.80p 82.60p 57,843
05/12/2024 72.50p 87.60p 70.60p 84.15p 771,844
04/12/2024 103.80p 106.90p 92.00p 100.70p 294,965
03/12/2024 124.30p 127.30p 103.00p 108.55p 186,846
02/12/2024 124.10p 126.10p 105.80p 108.50p 321,811
29/11/2024 109.30p 111.40p 103.40p 108.50p 161,762
28/11/2024 117.20p 117.70p 111.40p 117.35p 30,976
27/11/2024 121.90p 126.80p 108.30p 124.85p 313,281
26/11/2024 122.50p 133.60p 116.20p 123.40p 123,322
25/11/2024 112.70p 136.90p 106.90p 109.00p 259,968
22/11/2024 123.80p 145.20p 119.80p 120.90p 112,136
21/11/2024 100.60p 141.10p 95.00p 120.90p 205,359
20/11/2024 103.90p 117.00p 88.30p 117.00p 428,873
19/11/2024 105.50p 116.30p 100.90p 106.65p 170,984
18/11/2024 125.20p 150.00p 114.60p 116.10p 252,748

Market data

Select a section