Leverage Shares 1x Coinbase Tracker ETP (LON:1COI)
London · Delayed Price · Currency is GBP · Price in USD 4.363
-0.093 (-2.08%)
Sep 22, 2026, 5:15 PM GMT
LON:1COI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | - | 6.10% | - |
| Sep 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | 14.47% | - |
| Sep 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1.66% | - |
| Sep 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | - | -8.40% | - |
| Sep 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | - | -3.24% | - |
| Sep 14, 2026 | 3.86 | 4.07 | 3.86 | 4.07 | - | 3.40% | 10 |
| Sep 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | - | 4.46% | - |
| Sep 10, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | - | -2.36% | 1 |
| Sep 9, 2026 | 4.01 | 4.01 | 3.86 | 3.86 | - | -2.08% | 3 |
| Sep 8, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | - | -2.13% | 2 |
| Sep 7, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | - | -0.25% | - |
| Sep 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -3.58% | - |
| Sep 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | - | 8.78% | - |
| Sep 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | - | -2.11% | - |
| Sep 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | - | -2.43% | - |
| Aug 28, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | - | -3.70% | - |
| Aug 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | - | 5.36% | - |
| Aug 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | - | -1.58% | - |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | - | -1.30% | - |
| Aug 24, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | - | -0.22% | 1 |
| Aug 21, 2026 | 4.13 | 4.15 | 4.10 | 4.10 | - | 8.29% | 2,774 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | - | 7.34% | 1 |
| Aug 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | - | 9.03% | - |
| Aug 18, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | - | -1.52% | 2 |
| Aug 17, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | - | 1.14% | - |
| Aug 14, 2026 | 3.31 | 3.31 | 3.25 | 3.25 | - | 0.56% | 34 |
| Aug 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | - | - | - |
| Aug 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | - | -0.22% | - |
| Aug 11, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | - | -0.12% | 30 |
| Aug 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | - | -2.11% | - |
| Aug 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1.91% | - |
| Aug 6, 2026 | 3.29 | 3.29 | 3.25 | 3.25 | - | -0.73% | 1 |
| Aug 5, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | - | 0.58% | 1 |
| Aug 4, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | - | 0.62% | - |
| Aug 3, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | - | 5.93% | 2 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.05 | 3.05 | - | -12.82% | 4 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | -1.99% | - |
| Jul 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | - | -2.00% | - |
| Jul 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | - | 2.76% | - |
| Jul 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3.23% | - |
| Jul 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.46% | - |
| Jul 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | - | -6.29% | - |
| Jul 22, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | - | -4.37% | 7 |
| Jul 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | 11.36% | - |
| Jul 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3.04% | - |
| Jul 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | - | -5.07% | - |
| Jul 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | - | -0.36% | - |
| Jul 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | - | 4.15% | - |
| Jul 14, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | - | -0.32% | 2 |
| Jul 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | - | -1.26% | - |