Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares -3x Short Coinbase (COIN) ETP Securities (CO3S.L)

1.0790
-0.0715
(-6.21%)
At close: April 29 at 4:29:36 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00001.07901.079024
Apr 28, 20251.03701.12001.01101.15051.150557,570
Apr 25, 20251.07201.10501.01301.03651.0365121,516
Apr 24, 20251.33001.38401.11601.16301.163029,877
Apr 23, 20251.26401.35501.16301.34801.3480143,438
Apr 22, 20251.81701.90001.36001.41851.418543,766
Apr 17, 20251.88001.97801.83001.88101.881091,509
Apr 16, 20251.99002.04201.89301.89401.894087,501
Apr 15, 20251.80001.94201.74701.90501.905029,358
Apr 14, 20251.74001.83201.65001.82951.829519,046
Apr 11, 20251.95202.16501.84802.09252.0925118,223
Apr 10, 20251.96902.15001.90702.12552.1255113,765
Apr 9, 20253.72904.15903.31503.52203.522077,269
Apr 8, 20253.16803.36202.75103.16753.167582,870
Apr 7, 20254.71004.74502.89103.73453.7345121,823
Apr 4, 20252.70603.88102.62203.42853.4285129,853
Apr 3, 20252.62902.92802.56502.83302.8330169,420
Apr 2, 20252.76702.86402.38102.37252.372522,078
Apr 1, 20252.63302.94702.55402.71352.713546,660
Mar 31, 20252.90203.15102.86302.89302.893076,164
Mar 28, 20252.29302.65702.27602.63552.635551,352
Mar 27, 20251.97902.18501.97102.15702.157042,479
Mar 26, 20251.79102.03001.75601.98301.9830148,277
Mar 25, 20251.89201.90201.69901.84951.849595,853
Mar 24, 20252.01202.03101.84101.90201.902020,467
Mar 21, 20252.33602.47002.27602.33652.336522,190
Mar 20, 20252.20002.38002.14702.36702.36707,347
Mar 19, 20252.62702.62702.33602.39802.398013,244
Mar 18, 20252.40002.72002.37502.63702.637039,836
Mar 17, 20252.66802.72602.42602.50102.50107,288
Mar 14, 20252.66502.71002.43002.60252.602590,302
Mar 13, 20252.44202.77602.36002.72652.726542,340
Mar 12, 20252.41902.60002.08402.36702.367060,307
Mar 11, 20252.78902.90502.30002.43052.430584,562
Mar 10, 20252.24702.61602.24702.58102.581058,595
Mar 7, 20252.05102.12301.82702.12252.122537,813
Mar 6, 20251.82302.03901.75001.81351.813551,446
Mar 5, 20252.02002.26001.95302.25502.255057,797
Mar 4, 20252.54902.83302.39602.66852.668592,483
Mar 3, 20251.45502.05001.43101.99101.9910195,772
Feb 28, 20252.68202.71202.09402.22752.2275142,041
Feb 27, 20252.01702.23701.94902.06952.0695183,848
Feb 26, 20252.11902.29902.03202.13552.135547,613
Feb 25, 20252.12302.39001.98802.30652.3065280,352
Feb 24, 20251.60901.92301.57001.80351.8035149,034
Feb 21, 20251.34701.39801.12801.36251.362576,871
Feb 20, 20251.27101.44001.23601.40401.404076,684
Feb 19, 20251.19001.30701.17601.27201.272093,350
Feb 18, 20251.15001.19801.08301.18551.1855133,059
Feb 17, 20251.12001.15001.08301.10401.104011,140
Feb 14, 20250.90601.11300.90601.10601.1060279,016
Feb 13, 20251.14901.18900.93400.98300.9830213,838
Feb 12, 20251.29801.38001.26001.30801.3080113,565
Feb 11, 20251.14101.26001.13301.26601.2660168,970
Feb 10, 20251.17801.23101.09601.18551.185572,530
Feb 7, 20251.25901.30001.15001.22551.2255104,353
Feb 6, 20251.16401.26501.13601.24151.241565,068
Feb 5, 20251.18501.20301.11701.14601.146086,254
Feb 4, 20251.17601.20401.09601.09601.096063,104
Feb 3, 20251.29501.29901.09001.13201.1320384,233
Jan 31, 20250.95500.97800.92300.94350.943587,535
Jan 30, 20251.03401.05000.90400.91250.9125198,542
Jan 29, 20251.17001.19101.10001.18201.182017,595
Jan 28, 20251.19601.24701.15001.22251.222572,555
Jan 27, 20251.20501.26001.10501.22201.2220610,463
Jan 24, 20250.99201.05200.89900.90800.9080255,790
Jan 23, 20251.11701.15000.97701.04801.0480372,082
Jan 22, 20251.09801.15001.03001.14201.1420200,837
Jan 21, 20251.09601.28101.02001.11151.1115179,550
Jan 20, 20250.95001.02000.90001.02101.0210126,686
Jan 17, 20251.18701.18700.99501.04801.0480261,762
Jan 16, 20251.32001.42701.24901.24801.2480167,489
Jan 15, 20251.69401.73401.33901.42651.4265102,304
Jan 14, 20251.73301.77701.52801.77401.7740114,328
Jan 13, 20251.81202.00201.77001.95901.9590126,572
Jan 10, 20251.65301.88301.59401.73301.7330164,630
Jan 9, 20251.63301.74001.63301.67001.670048,034
Jan 8, 20251.63801.72401.54901.67151.6715242,358
Jan 7, 20251.28001.55801.27301.47401.4740197,701
Jan 6, 20251.42901.53401.17801.22001.220071,315
Jan 3, 20251.85201.86401.59901.63601.636040,613
Jan 2, 20251.87502.00701.75001.82701.8270144,970
Dec 31, 20242.00402.04101.78601.77801.778075,614
Dec 30, 20241.65102.05101.65102.00852.0085198,476
Dec 27, 20241.62601.75701.53701.67601.6760206,350
Dec 24, 20241.65001.76801.47001.72201.722044,135
Dec 23, 20241.53501.75901.53101.73951.7395160,299
Dec 20, 20241.59501.94501.48701.51201.5120532,984
Dec 19, 20241.38301.54501.30101.46451.4645349,201
Dec 18, 20241.15001.26101.15001.22101.2210165,289
Dec 17, 20241.09601.24901.04201.15351.1535177,757
Dec 16, 20241.07901.13401.01101.06051.0605255,334
Dec 13, 20241.13101.22701.11201.18401.184061,885
Dec 12, 20241.12301.14101.04701.14701.1470162,745
Dec 11, 20241.24701.25401.05301.08501.0850494,943
Dec 10, 20241.13901.27001.10101.28251.2825875,245
Dec 9, 20240.97201.17300.92001.12051.1205860,214
Dec 6, 20241.13001.18901.03301.03501.0350136,008
Dec 5, 20240.93101.10700.90201.07301.07301,121,508
Dec 4, 20241.31801.35501.16001.27751.2775421,047
Dec 3, 20241.43501.60691.30001.41201.4120349,712
Dec 2, 20241.53701.58501.34001.37401.3740496,887
Nov 29, 20241.40201.42001.31001.37851.3785227,156
Nov 28, 20241.46801.46801.40601.48651.486523,894
Nov 27, 20241.52101.60101.36701.55501.5550582,738
Nov 26, 20241.54901.68001.47401.55251.5525435,777
Nov 25, 20241.52601.72901.34001.37201.3720515,041
Nov 22, 20241.55001.81001.52501.57801.5780379,574
Nov 21, 20241.29701.78301.20001.52651.5265948,399
Nov 20, 20241.33301.47301.11901.47851.4785608,359
Nov 19, 20241.32101.90171.27901.35001.3500750,335
Nov 18, 20241.55201.89001.45201.46401.4640973,942
Nov 15, 20242.33302.40001.88701.90551.9055767,493
Nov 14, 20241.93902.38601.80102.23652.23651,586,946
Nov 13, 20241.80501.86901.43001.73501.7350902,252
Nov 12, 20241.32201.95901.26601.72951.72951,336,458
Nov 11, 20242.49302.55901.49201.62901.6290768,896
Nov 8, 20244.19904.25503.28803.65653.656579,714
Nov 7, 20244.78004.86304.08704.26754.2675152,583
Nov 6, 20249.34309.78805.50005.62255.622589,427
Nov 5, 202415.678016.139013.058013.362013.362039,181
Nov 4, 202417.052018.028016.458018.028018.02808,134
Nov 1, 202416.960018.179014.000015.393515.393519,263
Oct 31, 202413.046015.683012.634015.523015.523029,893
Oct 30, 202410.744012.192010.670011.080011.080016,664
Oct 29, 202410.432011.164010.049010.537510.537510,494
Oct 28, 202412.589012.836011.200011.798511.798511,657
Oct 25, 202413.219013.465012.044012.217012.217010,045
Oct 24, 202414.000014.320012.612013.651013.651015,034
Oct 23, 202413.331014.602013.003014.731514.731519,614
Oct 22, 202412.581013.410012.035012.518512.518536,687
Oct 21, 202411.190013.139010.900013.144513.144553,124
Oct 18, 202413.574014.278012.166012.261012.261033,041
Oct 17, 202413.898015.390013.576014.355514.355548,379
Oct 16, 202417.129017.375014.582014.513514.513544,790
Oct 15, 202418.120019.330015.296017.759517.759583,267
Oct 14, 202423.900024.945018.995019.240019.24007,158
Oct 11, 202432.564033.353026.913027.221027.22102,077
Oct 10, 202432.428034.759031.544034.113534.113540,516
Oct 9, 202432.373032.738030.939030.769030.76905,552
Oct 8, 202432.336033.300030.622032.576532.57654,765
Oct 7, 202428.648030.770027.609029.838029.83803,506
Oct 4, 202434.002034.663030.422033.337033.337028,261
Oct 3, 202433.013036.801033.012034.874034.874022,674
Oct 2, 202434.583035.900032.922033.568533.56855,956
Oct 1, 202426.160034.938025.652034.396534.396513,096
Sep 30, 202425.354027.781024.487026.385026.385012,421
Sep 27, 202427.603028.127024.900025.439525.43956,448
Sep 26, 202433.881034.920029.837029.213029.2130753
Sep 25, 202435.403035.403032.583034.814034.8140592
Sep 24, 202434.404038.928033.964036.711536.7115890
Sep 23, 202433.810035.000032.323034.604034.60401,468
Sep 20, 202434.117038.000033.754037.341537.34151,615
Sep 19, 202436.055036.879031.310031.005531.00552,900
Sep 18, 202440.371042.408038.933040.343540.34351,744
Sep 17, 202439.430040.925036.545037.056037.05601,241
Sep 16, 202440.988044.665039.882040.365040.36501,752
Sep 13, 202439.849040.809037.555037.604037.60402,035
Sep 12, 202443.000045.750041.013042.441542.44152,955
Sep 11, 202447.971051.228046.224048.039048.03904,076
Sep 10, 202446.261051.138045.081047.288047.28802,132
Sep 9, 202449.660052.343044.508049.919049.91903,107
Sep 6, 202444.257051.548041.527050.875550.87552,253
Sep 5, 202442.811044.375040.300044.525044.52501,114
Sep 4, 202440.736042.593037.822040.662040.66203,041
Sep 3, 202430.770035.504030.308035.016535.01654,539
Sep 2, 202433.512033.762030.752030.413530.4135897
Aug 30, 202427.529031.968027.379031.695031.69503,910
Aug 29, 202427.015027.239025.312025.528025.52801,669
Aug 28, 202426.585028.519025.731028.062028.06206,186
Aug 27, 202422.946025.945022.946025.714525.71455,641
Aug 23, 202424.184025.053021.904023.064523.064510,515
Aug 22, 202424.131024.805023.020024.805024.80504,301
Aug 21, 202426.846027.614025.345025.832525.83254,758
Aug 20, 202422.757027.699022.351027.582027.58206,370
Aug 19, 202425.400025.550023.756025.007525.00753,819
Aug 16, 202425.610027.501024.045025.665025.66503,903
Aug 15, 202429.000029.000025.129025.619025.61905,806
Aug 14, 202426.947029.459024.860027.969527.96953,838
Aug 13, 202428.494030.677027.942028.094028.09401,306
Aug 12, 202429.568030.760028.000029.523029.52304,997
Aug 9, 202428.032030.835026.150028.186028.18609,212
Aug 8, 202433.000036.116029.469030.803530.80358,511
Aug 7, 202429.561034.374028.990033.948033.94808,489
Aug 6, 202428.950036.834025.681033.968033.96803,674
Aug 5, 202427.316045.823027.316032.739532.739514,508
Aug 2, 202423.938028.980022.436028.017528.017510,064
Aug 1, 202420.500023.809020.395023.383023.38302,358
Jul 31, 202419.212020.443018.378019.189019.18909,719
Jul 30, 202418.600020.950018.117020.251520.251516,365
Jul 29, 202415.090018.051014.500017.868517.868521,083
Jul 26, 202417.542018.300015.490017.679017.679013,997
Jul 25, 202417.769020.869017.338019.325019.325016,547
Jul 24, 202414.876016.000013.640015.656015.656015,332
Jul 23, 202414.696014.990012.630013.586513.586532,838
Jul 22, 202415.102015.717014.100015.488015.488016,196
Jul 19, 202419.142019.142019.142018.494518.49453
Jul 18, 20240.25750.30400.25100.30130.30131,337,479
Jul 17, 202418.410019.390017.080017.202517.202525,636
Jul 16, 202420.755022.050019.670019.915019.91509,054
Jul 15, 202424.990026.635019.320020.282520.28257,843
Jul 12, 20240.44400.45200.43000.42650.4265260,182
Jul 11, 20240.42000.42750.38550.41530.4153565,009
Jul 10, 20240.41100.45000.39450.43100.4310346,678
Jul 9, 20240.40800.42200.39850.41820.4182148,243
Jul 8, 20240.42150.43300.37800.41250.4125582,943
Jul 5, 20240.47000.48150.42500.42320.4232937,304
Jul 4, 20240.41300.44350.39000.43130.4313279,349
Jul 3, 20240.38900.41350.38650.40170.4017371,740
Jul 2, 20240.37350.37800.35400.37330.3733198,546
Jul 1, 20240.37500.40500.36000.37170.3717486,466
Jun 28, 20240.40400.43300.39800.42750.4275313,650
Jun 27, 20240.47350.47650.41550.43830.4383281,629
Jun 26, 20240.43450.45050.42000.44700.4470163,372
Jun 25, 20240.45600.48650.44000.44330.4433649,577
Jun 24, 20240.45850.47600.44550.47280.4728829,431
Jun 21, 20240.39000.43500.38050.42250.4225509,810
Jun 20, 20240.35050.38350.34000.36430.3643542,317
Jun 19, 20240.34250.36950.34250.35550.355574,130
Jun 18, 20240.35150.37400.34500.36300.3630471,808
Jun 17, 20240.34800.37750.33450.35820.3582188,946
Jun 14, 20240.31800.34200.31400.33650.3365263,050
Jun 13, 20240.30500.33000.28300.33150.3315526,688
Jun 12, 20240.34650.35850.28000.28500.28501,084,284
Jun 11, 20240.34500.37700.34250.35430.3543231,706
Jun 10, 20240.34000.36200.31800.32450.3245407,734
Jun 7, 20240.30050.31800.28000.28980.2898374,190
Jun 6, 20240.33100.33450.29450.29430.2943304,797
Jun 5, 20240.34650.36900.33000.33800.3380341,515
Jun 4, 20240.43450.43900.37000.37920.3792624,816
Jun 3, 20240.41200.45000.38000.43470.4347204,675
May 31, 20240.40750.46000.37650.45300.4530811,073
May 30, 20240.39750.41850.34000.39700.3970555,855
May 29, 20240.36750.41500.36750.40170.4017488,464
May 28, 20240.41000.42800.38300.38550.3855356,544
May 24, 20240.52000.54250.40850.40850.4085485,525
May 23, 20240.45050.52100.43000.48700.4870595,546
May 22, 20240.49950.52900.46400.46400.4640384,764
May 21, 20240.49000.73390.44550.51850.5185861,875
May 20, 20240.66000.71450.63700.65600.6560218,849
May 17, 20240.72550.75450.65050.65280.6528360,194
May 16, 20240.61000.71750.60000.70720.7072132,884
May 15, 20240.80050.80050.64450.66750.6675198,411
May 14, 20240.87100.91500.69950.77000.7700200,178
May 13, 20240.80500.83000.74400.80750.8075162,850
May 10, 20240.69000.79600.67050.77900.7790226,873
May 9, 20240.72000.77800.69150.69500.6950282,521
May 8, 20240.69950.75300.68000.69800.6980418,159
May 7, 20240.58650.77850.56400.63300.6330328,563
May 3, 20240.61900.67100.55500.66030.6603580,980
May 2, 20240.77050.77050.64800.65180.6518298,173
May 1, 20240.87201.00000.85250.89650.89651,202,289
Apr 30, 20240.68750.81000.68650.79850.7985438,622
Apr 29, 20240.64500.69100.61050.65280.6528975,414

Related Tickers