UK markets closed

GraniteShares 3x Long NIO Daily ETC (3LIE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6896+0.1389 (+25.22%)
At close: 11:23AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.54280.54280.54280.53350.533543,723
24 Apr 20240.56430.56430.56430.55070.550719,101
23 Apr 20240.53920.53920.51700.51990.519936,448
22 Apr 20240.45190.45190.45190.45190.4519-
19 Apr 20240.46850.47730.46850.45700.457091,939
18 Apr 20240.53240.53240.53240.53240.5324-
17 Apr 20240.46970.46970.46970.46970.4697-
16 Apr 20240.46270.69180.44650.45210.45216,187
15 Apr 20240.64270.64270.64270.49790.49793,245
12 Apr 20240.60790.60790.60790.58200.58201,981
11 Apr 20240.73270.73270.73270.73270.7327-
10 Apr 20240.80300.80300.80300.80300.8030-
09 Apr 20240.80200.80200.78650.82960.829627,480
08 Apr 20240.74870.74870.74870.74870.7487-
05 Apr 20240.78510.78510.78510.76220.76221,023
04 Apr 20240.85370.86930.85370.85540.8554108,188
03 Apr 20240.76200.76200.76200.76200.7620-
02 Apr 20240.82510.91030.81340.80350.80359,175
28 Mar 20240.90420.90430.90420.84860.848626,796
27 Mar 20240.96170.98090.83330.83990.839941,361
26 Mar 20240.97101.26900.97100.99750.99754,078
25 Mar 20241.07041.07041.07041.07041.0704-
22 Mar 20241.06991.06991.06991.01771.01772,089
21 Mar 20241.12421.12561.12421.11631.11633,421
20 Mar 20241.14671.14671.14671.14671.1467-
19 Mar 20241.49622.02861.20071.25871.258719,701
18 Mar 20241.70751.70751.70751.53301.53301,934
15 Mar 20241.55061.55061.55061.55061.5506-
14 Mar 20241.60141.60141.60141.60141.6014-
13 Mar 20241.98982.03861.98982.04222.04223,934
12 Mar 20242.19212.23821.43832.15992.15993,716
11 Mar 20242.10492.10492.10492.10492.1049-
08 Mar 20241.65131.65131.65131.65131.6513-
07 Mar 20241.59651.59651.59651.59651.5965-
06 Mar 20241.68011.68011.68011.77911.779175
05 Mar 20241.31871.67251.15451.46381.463822,520
04 Mar 20241.75751.75751.44741.46051.4605985
01 Mar 20241.91411.91411.87681.87701.87701,576
29 Feb 20241.82311.82311.82311.67631.6763500
28 Feb 20241.52621.52621.52621.59441.59441,224
27 Feb 20241.89132.11071.88611.86771.86776,519
26 Feb 20241.69491.69491.69491.69491.6949-
23 Feb 20241.59181.60721.59181.57801.57801,176
22 Feb 20242.09152.09151.90391.89551.895516,047
21 Feb 20242.19362.19362.19362.19362.1936-
20 Feb 20242.17592.24741.99562.06332.063316,927
19 Feb 20242.39352.39352.39352.39352.3935-
16 Feb 20242.36862.36862.36862.36862.3686-
15 Feb 20242.33892.33892.33892.33892.3389-
14 Feb 20242.15492.15492.15492.08592.085911,555
13 Feb 20242.32982.32981.95992.00572.005721,479
12 Feb 20242.18022.18022.18022.36512.36515,779
09 Feb 20242.06702.09462.00832.02922.029213,003
08 Feb 20242.22572.22572.22572.03982.03982,470
07 Feb 20242.20022.20022.20022.20022.2002-
06 Feb 20242.24412.24412.03062.17302.173021,648
05 Feb 20241.87831.87831.87831.71831.718312,717
02 Feb 20241.82371.82371.82371.81981.8198400
01 Feb 20241.88311.88311.88311.88721.887212,899
31 Jan 20242.12302.12302.12302.12302.1230-
30 Jan 20242.47102.64012.29922.25942.259413,726
29 Jan 20242.49062.49062.49062.49062.4906-
26 Jan 20242.47062.47062.47062.47062.4706-
25 Jan 20242.31522.31522.31522.37952.37952,263
24 Jan 20242.87602.87602.87602.60612.60611,667
23 Jan 20242.59563.41342.59562.79012.790111,302
22 Jan 20242.29232.29232.29232.29232.2923-
19 Jan 20242.74582.74582.57572.39772.39772,058
18 Jan 20242.82322.82322.82322.82322.8232-
17 Jan 20242.93022.93022.93022.93022.9302-
16 Jan 20244.09725.31563.38633.38283.38286,927
15 Jan 20244.06054.06054.06054.06054.0605-
12 Jan 20244.54594.54594.54594.54594.5459-
11 Jan 20244.70184.70184.70184.62734.6273870
10 Jan 20244.81394.81394.81394.65414.6541576
09 Jan 20245.39977.42275.39975.37795.3779500
08 Jan 20245.58125.58135.58125.90975.90974,213
05 Jan 20246.42686.42686.42686.35416.3541484
04 Jan 20246.85486.85486.85486.85486.8548-
03 Jan 20247.24167.24166.33757.17267.17264,792
02 Jan 20247.29429.65497.29427.35097.3509493
29 Dec 202310.366610.366610.36669.93729.937220
28 Dec 20239.89709.89709.89709.89709.8970-
27 Dec 20239.23339.85539.09998.64488.64483,880
22 Dec 20236.66776.66776.66776.66776.6677-
21 Dec 20236.58686.58686.58686.58686.5868-
20 Dec 20237.80697.80697.80697.80697.8069-
19 Dec 20239.08599.08635.72469.11219.11212,703
18 Dec 20238.49559.15998.49557.80067.80065,154
15 Dec 20236.22057.17176.22056.84006.8400650
14 Dec 20236.20586.20586.20586.20586.2058-
13 Dec 20235.15725.15725.15724.90714.9071383
12 Dec 20235.36926.21405.36925.13965.13964,349
11 Dec 20235.92775.93585.92775.80745.80744,085
08 Dec 20235.78325.78325.78325.78325.7832-
07 Dec 20235.92965.92965.92965.92965.9296-
06 Dec 20237.37357.37357.37357.37357.3735-
05 Dec 20235.50006.20005.33876.23886.23887,348
04 Dec 20235.44335.44335.44335.44335.4433-
01 Dec 20235.13955.13955.13955.13955.1395-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...