Leverage Shares 3x Short Coupang ETP Securities (CPNS.L)

LSE - LSE Delayed Price. Currency in USD

0.8485

-0.1590

(-15.78%)

As of 01:35PM GMT. Market open.

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	0.0000	0.0000	0.0000	0.8485	0.8485	510
Mar 22, 2023	1.0780	1.0780	1.0780	1.0075	1.0075	1,172
Mar 21, 2023	1.1000	1.2274	1.1000	1.1200	1.1200	200
Mar 20, 2023	1.2640	1.2640	1.2640	1.2640	1.2640	-
Mar 17, 2023	1.2465	1.2465	1.2465	1.2465	1.2465	-
Mar 16, 2023	1.2410	1.2410	1.2410	1.2295	1.2295	695
Mar 15, 2023	1.3550	1.3550	1.3300	1.3110	1.3110	648
Mar 14, 2023	0.9687	0.9750	0.9687	1.2050	1.2050	209
Mar 13, 2023	1.2600	1.2600	1.2600	1.2600	1.2600	1,000
Mar 10, 2023	1.1150	1.1150	1.1150	1.1780	1.1780	4
Mar 09, 2023	1.0580	1.0580	1.0580	1.0580	1.0580	-
Mar 08, 2023	1.1010	1.1010	1.1010	1.0545	1.0545	5
Mar 07, 2023	0.9525	0.9525	0.9496	1.0525	1.0525	3,584
Mar 06, 2023	0.9270	0.9270	0.9270	0.9270	0.9270	-
Mar 03, 2023	0.9750	0.9750	0.9750	0.9495	0.9495	3,000
Mar 02, 2023	0.9690	1.0210	0.9630	1.0705	1.0705	1,124
Mar 01, 2023	0.8000	0.9880	0.7200	0.9770	0.9770	3,424
Feb 28, 2023	0.8530	0.8530	0.7150	0.7360	0.7360	16,708
Feb 27, 2023	0.8860	0.9140	0.8530	0.8795	0.8795	15,677
Feb 24, 2023	0.9540	0.9610	0.9540	0.9520	0.9520	250
Feb 23, 2023	0.8530	0.8890	0.8530	0.9250	0.9250	3,987
Feb 22, 2023	0.8740	0.9500	0.8740	0.8890	0.8890	1,160
Feb 21, 2023	0.7890	0.8770	0.7890	0.8720	0.8720	9,687
Feb 20, 2023	0.7545	0.7545	0.7545	0.7545	0.7545	-
Feb 17, 2023	0.7210	0.7980	0.7210	0.8060	0.8060	1,181
Feb 16, 2023	0.7400	0.7460	0.6690	0.6795	0.6795	934
Feb 15, 2023	0.8310	0.8340	0.7830	0.7475	0.7475	10,857
Feb 14, 2023	0.8810	0.8810	0.8530	0.8340	0.8340	3,010
Feb 13, 2023	0.8485	0.8485	0.8485	0.8485	0.8485	-
Feb 10, 2023	0.7630	0.8640	0.7630	0.8385	0.8385	44,263
Feb 09, 2023	0.6950	0.7500	0.6690	0.7490	0.7490	23,041
Feb 08, 2023	0.7170	0.7170	0.7170	0.7460	0.7460	100
Feb 07, 2023	0.6950	0.6950	0.6407	0.7255	0.7255	12,379
Feb 06, 2023	0.7010	0.7570	0.7010	0.7170	0.7170	13,072
Feb 03, 2023	0.6570	0.6690	0.6570	0.6430	0.6430	20
Feb 02, 2023	0.6760	0.6760	0.6100	0.6280	0.6280	1,490
Feb 01, 2023	0.7060	0.7060	0.6880	0.7190	0.7190	20
Jan 31, 2023	0.7400	0.7400	0.6880	0.6905	0.6905	5,241
Jan 30, 2023	0.7480	0.8020	0.7400	0.7690	0.7690	80,004
Jan 27, 2023	0.7860	0.8080	0.7760	0.7760	0.7760	135,282
Jan 26, 2023	0.8360	0.8360	0.7600	0.8085	0.8085	32,540
Jan 25, 2023	0.7860	0.9300	0.7860	0.8770	0.8770	3,483
Jan 24, 2023	0.7250	0.8000	0.7250	0.8000	0.8000	235
Jan 23, 2023	0.7010	0.7050	0.6650	0.7020	0.7020	248,122
Jan 20, 2023	0.7430	0.7430	0.7430	0.7400	0.7400	3,531
Jan 19, 2023	0.7260	0.7900	0.7260	0.8055	0.8055	6,873
Jan 18, 2023	0.6930	0.6930	0.6810	0.6925	0.6925	2,012
Jan 17, 2023	0.6920	0.6920	0.6920	0.7140	0.7140	1,000
Jan 16, 2023	0.7090	0.7090	0.7090	0.7090	0.7090	-
Jan 13, 2023	0.7070	0.7480	0.7070	0.7170	0.7170	23,614
Jan 12, 2023	0.6890	0.7100	0.6380	0.7050	0.7050	18,274
Jan 11, 2023	0.6090	0.6330	0.5730	0.6485	0.6485	5,711
Jan 10, 2023	0.6370	1.1264	0.5740	0.5940	0.5940	15,747
Jan 09, 2023	0.7680	0.7680	0.6470	0.6435	0.6435	17,691
Jan 06, 2023	0.9360	0.9360	0.7540	0.8100	0.8100	829
Jan 05, 2023	0.9940	0.9940	0.9490	0.9810	0.9810	10
Jan 04, 2023	1.0530	1.0530	1.0530	1.0230	1.0230	428
Jan 03, 2023	1.1740	1.1740	1.0510	1.1060	1.1060	21,688
Dec 30, 2022	1.1750	1.2240	1.1750	1.2090	1.2090	2,153
Dec 29, 2022	1.1970	1.2070	1.1920	1.1740	1.1740	381
Dec 28, 2022	1.0260	1.1870	1.0260	1.1870	1.1870	11,847
Dec 23, 2022	1.0370	1.0370	1.0370	1.0370	1.0370	-
Dec 22, 2022	1.0010	1.0630	0.9490	1.0370	1.0370	14,713
Dec 21, 2022	0.9480	0.9480	0.9470	0.9470	0.9470	885
Dec 20, 2022	0.8950	0.9370	0.7111	0.9320	0.9320	4,548
Dec 19, 2022	0.8290	0.8480	0.8290	0.8755	0.8755	816
Dec 16, 2022	0.8750	0.9160	0.8650	0.9160	0.9160	6,397
Dec 15, 2022	0.8210	0.8540	0.7910	0.8475	0.8475	1,283
Dec 14, 2022	0.7170	0.7810	0.7150	0.7610	0.7610	7,372
Dec 13, 2022	0.6420	0.6700	0.6140	0.6560	0.6560	7,334
Dec 12, 2022	0.6310	0.7400	0.6310	0.7290	0.7290	8,349
Dec 09, 2022	0.6700	0.6700	0.6400	0.6465	0.6465	2
Dec 08, 2022	0.6020	0.6110	0.5640	0.6110	0.6110	4,698
Dec 07, 2022	0.6870	0.7070	0.6700	0.6565	0.6565	13,138
Dec 06, 2022	0.6810	0.7040	0.5540	0.6485	0.6485	403
Dec 05, 2022	0.5580	0.6700	0.5450	0.6700	0.6700	12,930
Dec 02, 2022	0.5280	0.5610	0.5280	0.5560	0.5560	8,945
Dec 01, 2022	0.5560	0.5560	0.5450	0.5345	0.5345	8
Nov 30, 2022	0.6310	0.6310	0.5880	0.5975	0.5975	4
Nov 29, 2022	0.5820	0.5820	0.5536	0.5820	0.5820	50
Nov 28, 2022	0.5640	0.5750	0.5200	0.5795	0.5795	73
Nov 25, 2022	0.5390	0.5390	0.5390	0.5390	0.5390	1
Nov 24, 2022	0.5790	0.5810	0.5120	0.5425	0.5425	34
Nov 23, 2022	0.5820	0.5940	0.5550	0.5400	0.5400	23,942
Nov 22, 2022	0.6320	0.7499	0.5720	0.5835	0.5835	460
Nov 21, 2022	0.5550	0.5650	0.5090	0.5610	0.5610	1,875
Nov 18, 2022	0.5890	0.5890	0.5560	0.5765	0.5765	1,117
Nov 17, 2022	0.6380	0.6590	0.5550	0.5465	0.5465	6,202
Nov 16, 2022	0.6140	0.6840	0.6090	0.6600	0.6600	4,414
Nov 15, 2022	0.5770	0.7733	0.5720	0.5635	0.5635	591
Nov 14, 2022	0.6460	0.7600	0.6460	0.7345	0.7345	174
Nov 11, 2022	0.5990	0.6970	0.5780	0.6710	0.6710	11,050
Nov 10, 2022	0.9030	0.9030	0.6400	0.6400	0.6400	19,814
Nov 09, 2022	1.0560	1.1960	1.0170	1.2005	1.2005	18,207
Nov 08, 2022	0.9960	1.0730	0.9550	1.0070	1.0070	1,605
Nov 07, 2022	1.2310	1.2310	0.9070	0.9865	0.9865	327
Nov 04, 2022	1.0920	1.0920	1.0280	1.1065	1.1065	2,071
Nov 03, 2022	1.2720	1.3370	1.0950	1.1350	1.1350	2,736
Nov 02, 2022	1.1950	1.2420	1.1250	1.2060	1.2060	6,308
Nov 01, 2022	1.1030	1.5438	1.0260	1.1560	1.1560	219
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,929.89-18.83(-0.48%)

Dow 3031,937.09-168.16(-0.52%)

Nasdaq11,741.26-46.14(-0.39%)

Russell 20001,702.87-17.42(-1.01%)

Crude Oil68.06-1.90(-2.72%)

Gold1,997.90+2.00(+0.10%)

Leverage Shares 3x Short Coupang ETP Securities (CPNS.L)

S&P 500
3,929.89
-18.83(-0.48%)

Dow 30
31,937.09
-168.16(-0.52%)

Nasdaq
11,741.26
-46.14(-0.39%)

Russell 2000
1,702.87
-17.42(-1.01%)

Crude Oil
68.06
-1.90(-2.72%)

Gold
1,997.90
+2.00(+0.10%)