Leverage Shares 1X Coinbase Tracker ETP (LON:COIB)
London · Delayed Price · Currency is GBP · Price in GBX 324.60
-2.45 (-0.75%)
Sep 23, 2026, 12:34 PM GMT
LON:COIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 326.90 | 327.00 | 326.00 | 326.30 | - | -0.23% | 102 |
| Sep 22, 2026 | 323.80 | 323.80 | 323.80 | 327.05 | 327.05 | -1.86% | 589 |
| Sep 21, 2026 | 332.40 | 335.40 | 332.40 | 333.25 | 333.25 | 6.13% | 589 |
| Sep 18, 2026 | 305.30 | 310.80 | 305.00 | 314.00 | 314.00 | 14.26% | 468 |
| Sep 17, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | 2.42% | - |
| Sep 16, 2026 | 275.00 | 275.00 | 270.00 | 268.30 | 268.30 | -8.18% | 87 |
| Sep 15, 2026 | 295.70 | 295.70 | 295.70 | 292.20 | 292.20 | -3.25% | 11 |
| Sep 14, 2026 | 305.10 | 305.10 | 305.00 | 302.00 | 302.00 | 3.71% | 18 |
| Sep 11, 2026 | 277.50 | 280.40 | 277.50 | 291.20 | 291.20 | 4.49% | 6 |
| Sep 10, 2026 | 280.20 | 280.20 | 280.20 | 278.70 | 278.70 | -2.19% | 19 |
| Sep 9, 2026 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | -2.10% | - |
| Sep 8, 2026 | 277.10 | 277.10 | 277.10 | 291.05 | 291.05 | -2.14% | 435 |
| Sep 7, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | -0.42% | - |
| Sep 4, 2026 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | -3.46% | - |
| Sep 3, 2026 | 305.00 | 305.00 | 305.00 | 309.35 | 309.35 | 8.49% | 96 |
| Sep 2, 2026 | 281.40 | 281.40 | 281.40 | 285.15 | 285.15 | -1.94% | 3,552 |
| Sep 1, 2026 | 301.80 | 301.80 | 300.40 | 290.80 | 290.80 | -1.52% | 100 |
| Aug 28, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -4.17% | 888 |
| Aug 27, 2026 | 300.00 | 300.00 | 297.10 | 308.15 | 308.15 | 5.40% | 44 |
| Aug 26, 2026 | 297.20 | 297.20 | 297.20 | 292.35 | 292.35 | -1.27% | 655 |
| Aug 25, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | -1.25% | - |
| Aug 24, 2026 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | -0.32% | - |
| Aug 21, 2026 | 289.78 | 305.00 | 290.00 | 300.80 | 300.80 | 8.38% | 4,471 |
| Aug 20, 2026 | 265.30 | 275.10 | 265.30 | 277.55 | 277.55 | 7.08% | 16 |
| Aug 19, 2026 | 236.30 | 236.30 | 236.20 | 259.20 | 259.20 | 8.50% | 2 |
| Aug 18, 2026 | 238.40 | 238.40 | 238.40 | 238.90 | 238.90 | -1.40% | 2 |
| Aug 17, 2026 | 241.10 | 241.10 | 241.00 | 242.30 | 242.30 | 1.06% | 4 |
| Aug 14, 2026 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | 0.17% | - |
| Aug 13, 2026 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 0.10% | - |
| Aug 12, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | -0.19% | - |
| Aug 11, 2026 | 241.50 | 242.80 | 241.50 | 239.55 | 239.55 | -0.06% | 6 |
| Aug 10, 2026 | 249.90 | 249.90 | 249.90 | 239.70 | 239.70 | -2.28% | 2 |
| Aug 7, 2026 | 237.90 | 240.90 | 240.90 | 245.30 | 245.30 | 1.57% | 304 |
| Aug 6, 2026 | 242.90 | 244.40 | 242.90 | 241.50 | 241.50 | -0.62% | 38 |
| Aug 5, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.39% | - |
| Aug 4, 2026 | 240.40 | 240.40 | 236.70 | 242.05 | 242.05 | 0.48% | 1,219 |
| Aug 3, 2026 | 235.30 | 235.30 | 235.30 | 240.90 | 240.90 | 6.24% | 4,249 |
| Jul 31, 2026 | 251.70 | 251.70 | 251.70 | 226.75 | 226.75 | -12.97% | 67 |
| Jul 30, 2026 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | -3.12% | - |
| Jul 29, 2026 | 274.30 | 275.50 | 274.30 | 268.95 | 268.95 | -1.84% | 2,282 |
| Jul 28, 2026 | 267.20 | 268.40 | 267.20 | 274.00 | 274.00 | 2.76% | 2,041 |
| Jul 27, 2026 | 266.90 | 266.90 | 266.90 | 266.65 | 266.65 | 3.82% | 1,327 |
| Jul 24, 2026 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | -1.98% | - |
| Jul 23, 2026 | 274.20 | 274.20 | 274.20 | 262.05 | 262.05 | -5.81% | 250 |
| Jul 22, 2026 | 277.70 | 284.90 | 277.70 | 278.20 | 278.20 | -4.38% | 404 |
| Jul 21, 2026 | 274.50 | 280.40 | 274.50 | 290.95 | 290.95 | 11.73% | 81 |
| Jul 20, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 3.29% | - |
| Jul 17, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -4.87% | - |
| Jul 16, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.32% | - |
| Jul 15, 2026 | 266.00 | 266.00 | 264.90 | 265.85 | 265.85 | 3.46% | 568 |