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

LSE - Delayed Quote USD

Leverage Shares 3x Long Coinbase (COIN) ETP Securities (CON3.L)

3.9070
+0.1760
+(4.72%)
At close: 4:35:04 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20254.00304.11403.85003.90703.9070175,060
Apr 28, 20254.19204.25803.64003.73103.7310285,286
Apr 25, 20254.03304.22703.87004.14504.1450408,471
Apr 24, 20253.28303.88903.17003.75753.7575268,106
Apr 23, 20253.49303.74003.28003.28053.2805473,840
Apr 22, 20252.61803.24502.51003.15253.1525377,306
Apr 17, 20252.51802.59502.40002.53052.5305144,392
Apr 16, 20252.40102.51602.33102.52252.5225134,257
Apr 15, 20252.66102.76002.47002.51052.5105129,554
Apr 14, 20252.74702.86902.57202.62502.6250233,206
Apr 11, 20252.49202.60002.25002.32452.3245171,755
Apr 10, 20252.55302.58902.19002.26952.2695283,170
Apr 9, 20251.75202.05001.62201.91551.9155353,686
Apr 8, 20252.11802.38702.05202.17402.1740310,522
Apr 7, 20251.17302.40001.15001.80451.8045696,661
Apr 4, 20252.59502.73901.52201.96501.9650733,608
Apr 3, 20252.77302.88602.28602.53902.5390329,295
Apr 2, 20252.76703.16702.65003.17253.1725219,462
Apr 1, 20252.82902.96902.56402.81552.8155190,921
Mar 31, 20252.55502.68302.32502.63652.6365375,757
Mar 28, 20253.52003.55902.91902.98002.9800414,515
Mar 27, 20254.11904.16003.73003.78203.7820162,357
Mar 26, 20254.78704.80004.01304.16604.1660199,714
Mar 25, 20254.52004.93604.37004.52254.5225219,923
Mar 24, 20254.29704.59904.16004.47504.4750344,276
Mar 21, 20253.87703.87703.50003.74653.7465208,355
Mar 20, 20253.96004.11803.63003.70903.7090290,668
Mar 19, 20253.45003.82503.42903.69803.6980190,136
Mar 18, 20253.73003.83803.25103.41353.4135182,250
Mar 17, 20253.47003.78003.41003.68403.6840195,569
Mar 14, 20253.47803.74003.34003.54003.5400354,945
Mar 13, 20254.13804.17603.40003.52403.5240251,331
Mar 12, 20254.18504.60103.65904.14954.1495318,482
Mar 11, 20253.92504.25303.65004.08354.0835455,975
Mar 10, 20256.20256.25254.74004.96104.9610212,771
Mar 7, 20256.97507.78506.69256.73506.7350159,215
Mar 6, 20257.94758.30006.99008.02628.0262178,177
Mar 5, 20257.35007.50506.51006.53506.5350193,239
Mar 4, 20255.87256.29505.15005.55255.5525328,865
Mar 3, 20259.60009.79757.40007.71627.7162386,481
Feb 28, 20255.69257.37505.65757.00507.0050328,917
Feb 27, 20257.71257.95256.82007.59507.5950226,262
Feb 26, 20257.28007.62506.80007.33007.3300164,572
Feb 25, 20257.50258.20506.25006.67756.6775562,385
Feb 24, 202510.295010.57508.35509.12759.1275384,072
Feb 21, 202513.090015.235012.630012.870012.8700164,890
Feb 20, 202513.780014.215012.120012.500012.5000154,833
Feb 19, 202514.950015.135013.570013.900013.900098,931
Feb 18, 202515.800016.920014.875015.300015.3000164,987
Feb 17, 202516.480016.710015.610016.505016.505067,548
Feb 14, 202520.885021.410016.160016.380016.3800194,773
Feb 13, 202517.755020.775017.550019.785019.7850214,278
Feb 12, 202516.110016.390014.900015.762515.762589,286
Feb 11, 202518.600018.600016.395016.395016.395079,293
Feb 10, 202518.000019.100017.109017.807517.807592,140
Feb 7, 202516.651018.250016.300017.288017.288087,666
Feb 6, 202518.091019.000016.750017.146017.146067,118
Feb 5, 202518.027019.200017.850018.645518.645550,530
Feb 4, 202517.983019.528017.648019.528019.528063,329
Feb 3, 202515.698019.926015.668019.297019.2970183,712
Jan 31, 202522.510023.673021.913023.242023.242054,848
Jan 30, 202521.226023.900021.059023.674023.6740109,704
Jan 29, 202519.280020.270018.531018.880018.880063,771
Jan 28, 202518.736019.462017.699018.315518.315591,441
Jan 27, 202518.942020.985017.530018.441018.4410149,909
Jan 24, 202523.230025.612022.992025.329525.3295125,230
Jan 23, 202521.275024.049020.306022.871022.8710165,255
Jan 22, 202521.567022.834020.257020.726020.7260120,933
Jan 21, 202521.244023.576017.417021.088021.0880209,092
Jan 20, 202524.352025.784022.750022.850022.850095,382
Jan 17, 202520.476023.265020.400022.477022.4770139,551
Jan 16, 202518.715019.336016.860019.033019.033087,689
Jan 15, 202514.970018.202014.592017.410517.410588,183
Jan 14, 202514.777016.289014.431014.452514.4525174,863
Jan 13, 202514.530014.655012.300012.885012.8850144,446
Jan 10, 202515.828016.355013.540014.966014.9660134,006
Jan 9, 202515.600015.977014.900015.741015.741031,086
Jan 8, 202515.873016.997014.900015.536015.5360169,649
Jan 7, 202521.667022.499016.843018.337018.3370137,654
Jan 6, 202520.040023.000018.700022.514022.5140111,749
Jan 3, 202516.004018.150015.800017.846517.846562,857
Jan 2, 202515.789016.800014.901016.167516.1675110,949
Dec 31, 202415.500016.906015.399016.906016.906075,376
Dec 30, 202417.161017.498014.172014.850014.8500208,639
Dec 27, 202418.665020.180017.242018.349018.3490161,586
Dec 24, 202418.929019.829018.000018.538018.538061,494
Dec 23, 202420.911021.155017.780018.121018.1210163,043
Dec 20, 202420.182021.609015.880021.031021.0310532,843
Dec 19, 202423.253024.675020.720021.875021.8750314,456
Dec 18, 202429.773030.809028.051028.783028.783098,507
Dec 17, 202432.847034.000028.300031.049531.0495131,949
Dec 16, 202433.220034.999031.572033.384033.3840130,613
Dec 13, 202431.800032.339028.929030.404530.404549,249
Dec 12, 202432.450034.304031.330031.507031.507091,293
Dec 11, 202429.513033.468029.146033.183533.1835110,660
Dec 10, 202432.000033.400028.145028.145028.1450130,556
Dec 9, 202441.200041.977031.927034.506034.5060179,071
Dec 6, 202436.740039.985035.540039.985039.985088,130
Dec 5, 202444.804045.899038.356039.622539.6225235,207
Dec 4, 202433.815037.552032.620035.150035.1500126,669
Dec 3, 202430.907034.000027.424031.545031.5450191,605
Dec 2, 202429.309032.950028.490032.328032.3280107,970
Nov 29, 202432.615035.050032.219033.334533.334579,567
Nov 28, 202432.000032.536030.300030.897530.897533,980
Nov 27, 202431.057033.575029.480029.955529.955599,325
Nov 26, 202432.296033.512028.214032.508032.5080151,570
Nov 25, 202432.464036.356028.027035.121035.1210221,499
Nov 22, 202432.109032.828027.300031.091031.0910254,967
Nov 21, 202440.503043.500028.400033.619033.6190398,439
Nov 20, 202440.261046.595035.400036.461036.4610341,383
Nov 19, 202440.205041.671036.494038.655038.6550148,576
Nov 18, 202435.406037.818028.300037.483037.4830238,053
Nov 15, 202425.687030.962025.013030.709030.7090226,177
Nov 14, 202431.712032.898025.101027.300027.3000473,042
Nov 13, 202436.302046.741035.956038.624038.6240403,900
Nov 12, 202449.546051.730033.000038.495538.4955767,828
Nov 11, 202435.000043.000034.830041.340041.3400455,867
Nov 8, 202423.168028.229022.900025.544025.5440292,982
Nov 7, 202420.292023.782019.501023.123023.1230368,816
Nov 6, 202415.430020.191015.227020.191020.1910601,021
Nov 5, 202410.379012.338010.250012.291012.2910276,467
Nov 4, 20249.728010.00009.00009.07259.0725195,349
Nov 1, 202410.000011.38709.524010.692010.6920557,755
Oct 31, 202416.000016.802012.210012.343012.3430460,073
Oct 30, 202419.890020.074017.100019.086019.0860202,032
Oct 29, 202420.343020.999018.880020.055020.0550250,132
Oct 28, 202417.349019.160017.000018.276518.2765135,423
Oct 25, 202416.548018.287016.300017.979017.9790180,774
Oct 24, 202416.000017.506015.700016.345016.3450158,962
Oct 23, 202417.653017.732015.431015.469015.4690129,751
Oct 22, 202418.716019.351017.100018.880018.8800278,225
Oct 21, 202421.500021.598017.281017.455017.4550323,312
Oct 18, 202418.008019.795017.440019.785019.785076,366
Oct 17, 202418.031018.500015.900017.440017.4400142,473
Oct 16, 202415.501017.660015.080017.643017.6430179,361
Oct 15, 202414.490017.077013.235015.000015.0000409,611
Oct 14, 202412.367014.590011.603014.350014.3500279,400
Oct 11, 20249.613011.16509.360011.061011.0610147,983
Oct 10, 20249.89009.97709.02409.15559.1555208,208
Oct 9, 20249.949010.24109.530010.200010.200045,586
Oct 8, 20249.578010.26209.30709.53009.530072,249
Oct 7, 202411.055011.384010.150010.511510.5115149,073
Oct 4, 20249.310010.42209.20609.56659.5665193,195
Oct 3, 20249.71909.71908.85109.20959.2095148,139
Oct 2, 20249.26509.70408.88009.52359.5235139,079
Oct 1, 202412.748012.95209.06809.35709.3570200,930
Sep 30, 202414.191014.326012.289012.750012.7500118,516
Sep 27, 202413.278014.500012.851014.249514.249590,264
Sep 26, 202411.164012.704010.900012.698012.698074,593
Sep 25, 202411.120011.804010.850011.147011.147033,964
Sep 24, 202411.167011.51409.930010.711010.711066,219
Sep 23, 202411.660012.054010.954011.264011.264050,444
Sep 20, 202411.267011.336010.288010.463510.463580,917
Sep 19, 202410.820012.060010.588011.848011.8480103,359
Sep 18, 202410.022010.14709.31009.71209.712056,868
Sep 17, 20249.758010.67409.650010.557010.557076,222
Sep 16, 20249.60209.86708.60009.75259.752572,698
Sep 13, 20249.800010.41409.650010.456510.4565180,786
Sep 12, 20249.07709.90008.75009.39859.398599,319
Sep 11, 20248.49408.60007.67408.29708.2970113,209
Sep 10, 20248.55808.80907.67708.35508.355084,142
Sep 9, 20248.07108.89907.80008.14458.1445228,567
Sep 6, 20249.834010.50808.34708.40758.407588,985
Sep 5, 202410.210010.89609.74509.74509.745098,451
Sep 4, 202411.095011.66609.805010.838510.8385133,174
Sep 3, 202415.277015.445012.956013.134013.1340126,130
Sep 2, 202415.144015.416014.020015.348015.348026,705
Aug 30, 202416.804017.170014.690014.671514.6715115,807
Aug 29, 202416.984018.586016.981018.345518.345530,353
Aug 28, 202417.883018.827016.440016.711016.711051,107
Aug 27, 202420.948021.263018.288018.420018.420067,951
Aug 23, 202420.677022.783020.291021.728021.728047,609
Aug 22, 202421.546022.400020.677020.677020.677042,609
Aug 21, 202419.751020.678019.000020.398020.398038,495
Aug 20, 202423.168023.624018.800019.166019.166094,497
Aug 19, 202421.109022.980020.780021.170021.170046,608
Aug 16, 202420.970022.027019.500020.944020.944057,810
Aug 15, 202419.067021.286018.500020.967020.967044,234
Aug 14, 202419.920021.600018.400019.269019.269064,202
Aug 13, 202419.500019.620018.000019.336019.336054,177
Aug 12, 202418.827019.907017.300018.550518.5505120,895
Aug 9, 202419.699020.304017.870019.215019.215055,158
Aug 8, 202417.258018.606016.000018.129018.129060,822
Aug 7, 202420.000021.499017.750018.114018.114062,464
Aug 6, 202422.731022.731016.500018.226518.226598,182
Aug 5, 202424.341024.341010.500019.102019.1020258,058
Aug 2, 202433.130034.427025.900028.520028.5200133,123
Aug 1, 202439.418040.184033.100033.681533.681568,467
Jul 31, 202440.652042.390039.150041.250541.250527,477
Jul 30, 202443.760045.000038.123039.841039.841021,692
Jul 29, 202454.342055.500044.594044.594044.594069,351
Jul 26, 202448.499051.706045.660046.931046.931055,052
Jul 25, 202449.336050.283039.182044.231044.231069,837
Jul 24, 202459.156064.157054.774056.657056.657039,231
Jul 23, 202459.682069.922058.843065.620065.620045,924
Jul 22, 202459.080064.000056.600058.346558.346557,552
Jul 19, 202447.807054.700045.391052.435052.435034,958
Jul 18, 202457.110058.900047.100048.020548.020536,439
Jul 17, 202456.711060.600053.131059.542059.542063,136
Jul 16, 202449.656053.679046.767052.672552.672553,908
Jul 15, 202446.276053.262043.830051.876051.876054,813
Jul 12, 202437.995039.433037.300039.629539.629524,397
Jul 11, 202440.650044.000039.945040.375040.375041,977
Jul 10, 202442.580042.891037.509039.607039.607026,327
Jul 9, 202441.650042.700040.267040.859540.859517,517
Jul 8, 202440.043045.359039.000040.903040.903040,691
Jul 5, 202435.628040.316034.000040.236540.236551,610
Jul 4, 202442.364042.999038.100038.700038.700014,788
Jul 3, 202443.807044.132041.101042.492042.492029,504
Jul 2, 202447.326049.160045.350045.605045.605024,344
Jul 1, 202446.632048.535043.083046.748546.748525,758
Jun 28, 202443.859044.865040.600041.154041.154021,876
Jun 27, 202438.631042.287037.869040.724540.724521,929
Jun 26, 202441.669043.160040.000040.468040.468018,469
Jun 25, 202439.656041.979037.939041.979041.979021,974
Jun 24, 202441.093042.643039.000039.292039.292043,864
Jun 21, 202450.480050.894043.200044.695044.695037,619
Jun 20, 202454.918056.723050.000053.074553.074516,458
Jun 19, 202453.700056.456052.686055.545055.54502,508
Jun 18, 202456.044057.169051.300053.523053.523019,040
Jun 17, 202457.426058.159051.301054.175554.175517,947
Jun 14, 202461.339062.069057.000058.377058.377021,122
Jun 13, 202466.306070.000058.709058.812558.812522,964
Jun 12, 202458.577069.743057.861068.265068.265025,167
Jun 11, 202458.728059.087051.300055.474055.474026,002
Jun 10, 202461.042063.590055.790062.584062.584016,492
Jun 7, 202470.958074.032066.111071.780071.780019,850
Jun 6, 202463.992070.581063.000070.413070.413024,188
Jun 5, 202461.010064.567057.740062.732562.732514,060
Jun 4, 202451.162057.900049.232056.559556.559517,195
Jun 3, 202451.624056.200048.500049.766049.766017,272
May 31, 202454.842058.276047.000048.204548.204533,543
May 30, 202454.803064.000052.559055.804055.804014,238
May 29, 202461.307061.931053.800054.685554.685514,457
May 28, 202456.790059.147052.300058.729558.729530,849
May 24, 202456.753856.753856.753856.753856.7538-
May 23, 202445.146245.146245.146245.146245.1462-
May 22, 202454.027254.027254.027254.027254.0272-
May 21, 202450.223150.223150.223150.223150.2231-
May 20, 202449.845949.845949.845949.845949.8459-
May 17, 202439.783939.783939.783939.783939.7839-
May 16, 202435.317335.317335.317335.317335.3173-
May 15, 202449.282449.282449.282449.282449.2824-
May 14, 202439.466339.466339.466339.466339.4663-
May 13, 202437.482937.482937.482937.482937.4829-
May 10, 202438.352338.352338.352338.352338.3523-
May 9, 202444.417444.417444.417444.417444.4174-
May 8, 202444.914444.914444.914444.914444.9144-
May 7, 202447.003847.003847.003847.003847.0038-
May 3, 202453.824653.824653.824653.824653.8246-
May 2, 202458.135158.135158.135158.135158.1351-
May 1, 202445.863545.863545.863545.863545.8635-
Apr 30, 202442.069242.069242.069242.069242.0692-
Apr 29, 202452.357552.357552.357552.357552.3575-

Related Tickers