Leverage Shares 1X Coinbase Tracker ETP (LON:COI1)
London · Delayed Price · Currency is GBP · Price in EUR 3.813
-0.068 (-1.74%)
Sep 22, 2026, 5:15 PM GMT
LON:COI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | - |
| Sep 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 6.01% | - |
| Sep 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 14.72% | - |
| Sep 17, 2026 | 3.19 | 3.25 | 3.19 | 3.19 | 3.19 | 2.00% | 55 |
| Sep 16, 2026 | 3.26 | 3.26 | 3.26 | 3.13 | 3.13 | -8.28% | 1 |
| Sep 15, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.26% | - |
| Sep 14, 2026 | 3.50 | 3.51 | 3.48 | 3.53 | 3.53 | 3.90% | 20 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.86% | - |
| Sep 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.56% | - |
| Sep 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | - |
| Sep 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.67% | - |
| Sep 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.65% | - |
| Sep 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.68% | - |
| Sep 3, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 8.50% | - |
| Sep 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.99% | - |
| Sep 1, 2026 | 3.41 | 3.41 | 3.41 | 3.39 | 3.39 | -2.09% | 5 |
| Aug 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.55% | - |
| Aug 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 5.20% | - |
| Aug 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.30% | - |
| Aug 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.21% | - |
| Aug 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | - |
| Aug 21, 2026 | 3.30 | 3.37 | 3.30 | 3.51 | 3.51 | 8.33% | 128 |
| Aug 20, 2026 | 3.10 | 3.14 | 3.10 | 3.24 | 3.24 | 7.20% | 3 |
| Aug 19, 2026 | 2.76 | 2.76 | 2.76 | 3.02 | 3.02 | 8.04% | 61 |
| Aug 18, 2026 | 2.89 | 2.89 | 2.81 | 2.80 | 2.80 | -1.15% | 2 |
| Aug 17, 2026 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 0.80% | 2 |
| Aug 14, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.27% | - |
| Aug 13, 2026 | 2.83 | 2.83 | 2.83 | 2.80 | 2.80 | - | 1 |
| Aug 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.27% | - |
| Aug 11, 2026 | 2.83 | 2.83 | 2.83 | 2.81 | 2.81 | 0.09% | 1 |
| Aug 10, 2026 | 2.94 | 2.94 | 2.86 | 2.81 | 2.81 | -2.01% | 2 |
| Aug 7, 2026 | 2.80 | 2.80 | 2.80 | 2.86 | 2.86 | 1.51% | 1 |
| Aug 6, 2026 | 2.88 | 2.88 | 2.85 | 2.82 | 2.82 | -0.53% | 3 |
| Aug 5, 2026 | 2.87 | 2.87 | 2.87 | 2.84 | 2.84 | 0.35% | 1 |
| Aug 4, 2026 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | 0.44% | 2 |
| Aug 3, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 5.93% | - |
| Jul 31, 2026 | 2.96 | 2.96 | 2.80 | 2.66 | 2.66 | -12.66% | 10 |
| Jul 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.26% | - |
| Jul 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.80% | - |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.73% | - |
| Jul 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.15% | - |
| Jul 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.47% | - |
| Jul 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.98% | - |
| Jul 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.54% | - |
| Jul 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 11.69% | - |
| Jul 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Jul 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | 3 |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.12 | 3.12 | -0.56% | 3 |
| Jul 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.15% | 2 |
| Jul 14, 2026 | 3.06 | 3.06 | 3.06 | 3.01 | 3.01 | -0.66% | 1 |