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

6.35

+0.31(+5.14%)

Updated at September 08 10:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.986.046.047.35.83653,227
September 04, 20256.446.496.496.636.33221,283
September 03, 20256.596.676.676.856.51348,253
September 02, 20256.836.776.776.986.04503,562
September 01, 20256.626.676.676.756.4369,244
August 29, 20256.816.566.566.856.43379,134
August 28, 20257777.386.93277,738
August 27, 20256.866.946.947.096.77216,601
August 26, 20256.736.586.586.926.37532,930
August 22, 20256.447.797.797.916.35684,948
August 21, 20256.746.656.656.836.4265,035
August 20, 20256.666.816.816.95.94596,216
August 19, 20257.987.257.258.137456,151
August 18, 20257.537.987.988.167.03426,658
August 15, 20258.447.927.928.577.75245,748
August 14, 20258.697.967.968.787.65633,543
August 13, 20258.248.628.629.958.21663,152
August 12, 20258.068.218.218.867.6777,126
August 11, 20258.58.828.828.997.87829,969
August 08, 20257.516.936.937.646.7382,840
August 07, 20256.917.647.647.796.9930,288
August 06, 20256.736.346.346.926.24632,396
August 05, 20258.026.836.838.126.7707,062
August 04, 20258.168.078.078.57.56677,698
August 01, 202510.928.38.311.668.031.16M
July 31, 202517.116.6616.6617.5816.15156,078
July 30, 202515.4516.4116.4117.0715.28337,904
July 29, 202516.2614.9314.931714.7210,760
July 28, 202519.3116.0916.0919.3615.8360,582
July 25, 202517.8418.2918.2918.3817.3205,812
July 24, 202518.818.7218.7219.9218.14205,697
July 23, 202520.0118.3718.3720.3617.6466,138
July 22, 202521.9320.3720.3722.6518.26446,635
July 21, 202523.5324.8924.8924.8921.69400,215
July 18, 202522.3723.823.826.1621.91710,457
July 17, 202519.4720.3320.3321.7618.77308,187
July 16, 202517.8619.4119.4119.6417.77297,126
July 15, 202517.7718.2118.2119.5717.58494,053
July 14, 202518.5718.6918.6919.2617.94369,129
July 11, 202519.1417.0217.0219.416.85407,088
July 10, 20251616.7816.7816.9815.47317,195
July 09, 202513.8315.1715.1715.2313.7258,530
July 08, 202514.0913.8213.8215.513.48249,347
July 07, 202513.7914.2814.2814.9213.31283,318
July 04, 202513.913.5513.5513.913.3733,440
July 03, 202513.8113.913.914.413.25282,943
July 02, 202512.6613.1213.1213.4912.01519,403
July 01, 202513.2812.8212.8213.8911.95500,771
June 30, 202514.1713.6413.6414.7713.55525,151
June 27, 202517.0513.8613.8617.1113.08613,067
June 26, 202514.8315.4115.4116.8613.971.2M
June 25, 202513.314.2214.0516.113.19993,880
June 24, 202510.6412.4612.4612.6410768,883
June 23, 20259.69.69.610.388.92972,121
June 20, 20258.229.549.5410.018.111.54M
June 19, 20257.837.597.597.957.15285,527
June 18, 20255.936.856.856.855.7386,481
June 17, 20256.065.995.996.255.86492,633
June 16, 20255.455.985.986.015.39507,554
June 13, 20254.684.94.95.14.67446,469
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved