Leverage Shares 3x Long Coinbase (COIN) ETP Securities - 3CON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	488.8	521	521	556.25	472	505,799
October 16, 2025	601	597.88	597.88	614.5	583	142,942
October 15, 2025	632.25	613	613	654	598.5	148,855
October 14, 2025	630	632.38	632.38	672	580	214,158
October 13, 2025	769.25	658.25	658.25	788.75	630.25	337,982
October 10, 2025	930	743.75	743.75	1,035.5	743.75	309,287
October 09, 2025	902.25	932.13	932.13	959	868	221,920
October 08, 2025	834.75	893.13	893.13	912.25	828.75	273,408
October 07, 2025	893	809.5	809.5	923.5	788	274,761
October 06, 2025	923	934.5	934.5	955.75	890.25	220,098
October 03, 2025	822.5	841.75	841.75	880	798	311,920
October 02, 2025	691.5	767	767	803	689.5	293,452
October 01, 2025	596.5	681.13	681.13	689	591	288,970
September 30, 2025	594.5	594.75	594.75	625.75	569.01	154,241
September 29, 2025	525	579	579	599.75	520.25	215,346
September 26, 2025	488.2	482.15	482.15	502.75	462.8	283,700
September 25, 2025	534.25	512	512	542.5	474.3	217,846
September 24, 2025	569.75	576.75	576.75	582	548.75	207,921
September 23, 2025	612.25	602.63	602.63	627	592	160,629
September 22, 2025	628	599.88	599.88	634	588	308,304
September 19, 2025	667.5	661.13	661.13	714.25	644.5	224,015
September 18, 2025	575.75	679	679	694	571.5	320,217
September 17, 2025	591	558.13	558.13	597.5	554.75	148,115
September 16, 2025	593	568.75	568.75	631	542.67	231,068
September 15, 2025	578	573.5	573.5	595.25	556.25	171,311
September 12, 2025	594	564.5	564.5	603.75	563.75	115,559
September 11, 2025	546.25	565.38	565.38	586.5	534.5	194,724
September 10, 2025	552	561.5	561.5	592.5	545.25	170,490
September 09, 2025	485.9	519.75	519.75	525.25	477.7	155,067
September 08, 2025	465	484.7	484.7	488.6	453.3	249,793
September 05, 2025	518	448.65	450.7	539.5	429.5	455,081
September 04, 2025	476.5	483.25	483.25	492	470.9	164,120
September 03, 2025	495.35	495.4	495.4	509.5	484.6	92,141
September 02, 2025	504	516	516	520.75	479.8	257,442
September 01, 2025	487.1	503	503	503	474.6	58,974
August 29, 2025	503.75	485.35	485.35	508.5	475.3	232,746
August 28, 2025	525.25	515.13	515.13	547.75	514	86,310
August 27, 2025	509.75	514.38	514.38	526.25	504.25	137,125
August 26, 2025	502	487.5	487.5	513.5	474	393,712
August 22, 2025	485.6	575.13	575.13	584.75	470.6	389,208
August 21, 2025	503.25	495.5	495.5	507.75	477.4	106,539
August 20, 2025	494	501.25	501.25	511	439.8	495,950
August 19, 2025	590.75	536.13	536.13	599.75	518	211,625
August 18, 2025	552.5	589.25	589.25	605.5	518.25	277,456
August 15, 2025	625	583.13	583.13	631.5	570	239,773
August 14, 2025	638.75	597.5	597.5	646.5	564.25	562,728
August 13, 2025	607.25	632	632	732.5	601.75	649,783
August 12, 2025	599	610	610	651.75	562.25	451,274
August 11, 2025	627.5	657.25	657.25	671.25	588.25	523,184
August 08, 2025	562	514.88	514.88	568.5	500	260,925
August 07, 2025	518.75	569.25	569.25	579.25	514	374,032
August 06, 2025	503.25	474.65	474.65	520.75	468.2	168,301
August 05, 2025	605	508.88	508.88	611.5	504.5	297,125
August 04, 2025	615.75	607.38	607.38	640	566.25	303,360
August 01, 2025	806	629.5	629.5	885.5	604.25	783,437
July 31, 2025	1,288	1,254	1,254	1,330.5	1,221.5	155,417
July 30, 2025	1,167	1,234.25	1,234.25	1,289.5	1,142	81,225
July 29, 2025	1,235	1,104.75	1,104.75	1,279.5	1,100	90,047
July 28, 2025	1,440	1,203.75	1,203.75	1,447.5	1,178.5	118,807
July 25, 2025	1,331.5	1,360.5	1,360.5	1,367	1,287.5	62,093

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