GraniteShares 3x Long NIO Daily ETC (3LIP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:37PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 58.30 | 58.30 | 58.20 | 59.25 | 59.25 | 42,088 |
| 25 Apr 2024 | 46.50 | 46.50 | 44.10 | 45.75 | 45.75 | 85,567 |
| 24 Apr 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 23 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.70 | 44.70 | 205,127 |
| 22 Apr 2024 | 35.30 | 35.30 | 35.30 | 39.00 | 39.00 | 1,416 |
| 19 Apr 2024 | 40.40 | 40.40 | 40.20 | 39.25 | 39.25 | 75,542 |
| 18 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 17 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 16 Apr 2024 | 63.67 | 63.67 | 63.67 | 38.70 | 38.70 | 209,855 |
| 15 Apr 2024 | 44.50 | 44.50 | 44.00 | 42.55 | 42.55 | 81,049 |
| 12 Apr 2024 | 50.20 | 50.30 | 50.20 | 49.70 | 49.70 | 41,879 |
| 11 Apr 2024 | 67.90 | 67.90 | 67.90 | 62.55 | 62.55 | 30,415 |
| 10 Apr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 09 Apr 2024 | 68.13 | 68.13 | 68.13 | 71.10 | 71.10 | 43,071 |
| 08 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.25 | 64.25 | 6,766 |
| 05 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 04 Apr 2024 | 68.30 | 74.60 | 68.30 | 72.45 | 72.45 | 83,243 |
| 03 Apr 2024 | 66.10 | 66.20 | 66.10 | 65.30 | 65.30 | 40,168 |
| 02 Apr 2024 | 81.91 | 81.91 | 81.91 | 68.90 | 68.90 | 65,857 |
| 28 Mar 2024 | 75.50 | 75.50 | 75.50 | 72.50 | 72.50 | 20 |
| 27 Mar 2024 | 65.90 | 66.00 | 65.90 | 72.10 | 72.10 | 31,131 |
| 26 Mar 2024 | 108.50 | 108.50 | 108.50 | 85.20 | 85.20 | 173,611 |
| 25 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 22 Mar 2024 | 84.50 | 86.30 | 84.50 | 87.45 | 87.45 | 2,047 |
| 21 Mar 2024 | 96.10 | 96.20 | 96.10 | 95.70 | 95.70 | 21,488 |
| 20 Mar 2024 | 109.10 | 109.10 | 98.70 | 97.80 | 97.80 | 52,736 |
| 19 Mar 2024 | 108.00 | 171.20 | 108.00 | 107.55 | 107.55 | 19,542 |
| 18 Mar 2024 | 137.60 | 137.60 | 137.60 | 131.10 | 131.10 | 2,345 |
| 15 Mar 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 14 Mar 2024 | 143.20 | 143.30 | 143.20 | 136.65 | 136.65 | 14,586 |
| 13 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 12 Mar 2024 | 187.30 | 187.30 | 133.15 | 184.40 | 184.40 | 11,352 |
| 11 Mar 2024 | 159.40 | 176.30 | 159.40 | 179.45 | 179.45 | 28,092 |
| 08 Mar 2024 | 141.50 | 141.50 | 141.50 | 140.40 | 140.40 | 17,012 |
| 07 Mar 2024 | 140.10 | 140.10 | 140.10 | 136.50 | 136.50 | 1,279 |
| 06 Mar 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| 05 Mar 2024 | 125.70 | 148.02 | 117.00 | 125.65 | 125.65 | 22,397 |
| 04 Mar 2024 | 133.60 | 133.70 | 126.30 | 124.90 | 124.90 | 31,995 |
| 01 Mar 2024 | 162.40 | 162.40 | 162.40 | 161.20 | 161.20 | 2,634 |
| 29 Feb 2024 | 140.10 | 148.30 | 140.10 | 143.75 | 143.75 | 16,408 |
| 28 Feb 2024 | 138.20 | 138.20 | 136.30 | 136.60 | 136.60 | 29,267 |
| 27 Feb 2024 | 171.22 | 171.22 | 171.22 | 159.80 | 159.80 | 81,391 |
| 26 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 23 Feb 2024 | 165.00 | 165.00 | 134.90 | 134.85 | 134.85 | 21,231 |
| 22 Feb 2024 | 179.10 | 179.10 | 162.00 | 162.90 | 162.90 | 34,981 |
| 21 Feb 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 20 Feb 2024 | 185.90 | 193.40 | 185.90 | 176.50 | 176.50 | 3,900 |
| 19 Feb 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 16 Feb 2024 | 216.50 | 216.50 | 216.50 | 202.70 | 202.70 | 457 |
| 15 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| 14 Feb 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| 13 Feb 2024 | 164.29 | 173.10 | 164.29 | 170.40 | 170.40 | 577 |
| 12 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.35 | 202.35 | 10,054 |
| 09 Feb 2024 | 176.30 | 176.30 | 176.30 | 173.20 | 173.20 | 10,060 |
| 08 Feb 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | - |
| 07 Feb 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 06 Feb 2024 | 178.07 | 178.07 | 178.07 | 186.50 | 186.50 | 25,522 |
| 05 Feb 2024 | 164.20 | 164.20 | 146.30 | 147.25 | 147.25 | 28,107 |
| 02 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 01 Feb 2024 | 174.10 | 174.10 | 174.10 | 161.15 | 161.15 | 12,145 |
| 31 Jan 2024 | 172.80 | 172.80 | 171.80 | 181.10 | 181.10 | 3,091 |
| 30 Jan 2024 | 210.70 | 212.63 | 210.70 | 193.50 | 193.50 | 1,194 |
| 29 Jan 2024 | 211.60 | 216.00 | 211.60 | 212.80 | 212.80 | 9,796 |
| 26 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 25 Jan 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
| 24 Jan 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 23 Jan 2024 | 265.94 | 265.94 | 265.94 | 238.75 | 238.75 | 41,250 |
| 22 Jan 2024 | 188.00 | 188.00 | 188.00 | 196.35 | 196.35 | 10,997 |
| 19 Jan 2024 | 235.80 | 235.80 | 209.00 | 205.95 | 205.95 | 19,780 |
| 18 Jan 2024 | 263.40 | 263.40 | 263.40 | 241.85 | 241.85 | 837 |
| 17 Jan 2024 | 265.00 | 265.00 | 236.00 | 251.15 | 251.15 | 27,483 |
| 16 Jan 2024 | 353.20 | 441.63 | 299.20 | 290.75 | 290.75 | 8,551 |
| 15 Jan 2024 | 351.25 | 351.25 | 351.25 | 351.25 | 351.25 | - |
| 12 Jan 2024 | 401.90 | 403.00 | 401.90 | 390.05 | 390.05 | 5,268 |
| 11 Jan 2024 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | - |
| 10 Jan 2024 | 432.70 | 435.40 | 432.70 | 401.15 | 401.15 | 4,898 |
| 09 Jan 2024 | 478.60 | 640.36 | 458.40 | 463.00 | 463.00 | 4,718 |
| 08 Jan 2024 | 505.60 | 505.60 | 505.60 | 508.85 | 508.85 | 3,935 |
| 05 Jan 2024 | 547.05 | 547.05 | 547.05 | 547.05 | 547.05 | - |
| 04 Jan 2024 | 601.45 | 601.45 | 601.45 | 601.45 | 601.45 | - |
| 03 Jan 2024 | 574.40 | 574.40 | 574.40 | 617.75 | 617.75 | 3,680 |
| 02 Jan 2024 | 660.20 | 809.33 | 624.70 | 637.85 | 637.85 | 4,706 |
| 29 Dec 2023 | 900.10 | 900.10 | 886.15 | 863.82 | 863.82 | 1,239 |
| 28 Dec 2023 | 740.58 | 830.70 | 740.58 | 860.23 | 860.23 | 3,012 |
| 27 Dec 2023 | 848.21 | 876.60 | 848.21 | 750.60 | 750.60 | 42 |
| 22 Dec 2023 | 586.12 | 589.96 | 586.12 | 577.65 | 577.65 | 712 |
| 21 Dec 2023 | 602.20 | 606.60 | 602.20 | 571.82 | 571.82 | 3,781 |
| 20 Dec 2023 | 675.78 | 675.78 | 675.78 | 675.78 | 675.78 | - |
| 19 Dec 2023 | 511.49 | 519.64 | 511.49 | 784.28 | 784.28 | 29,223 |
| 18 Dec 2023 | 784.37 | 784.37 | 784.37 | 673.61 | 673.61 | 2,622 |
| 15 Dec 2023 | 587.88 | 587.88 | 587.88 | 587.88 | 587.88 | - |
| 14 Dec 2023 | 532.80 | 532.80 | 532.70 | 534.45 | 534.45 | 4,428 |
| 13 Dec 2023 | 452.51 | 452.51 | 452.51 | 422.79 | 422.79 | 1,578 |
| 12 Dec 2023 | 466.00 | 529.66 | 466.00 | 441.47 | 441.47 | 4,493 |
| 11 Dec 2023 | 508.35 | 508.35 | 508.35 | 497.60 | 497.60 | 996 |
| 08 Dec 2023 | 495.95 | 495.95 | 495.95 | 495.95 | 495.95 | - |
| 07 Dec 2023 | 573.33 | 573.33 | 573.33 | 507.80 | 507.80 | 919 |
| 06 Dec 2023 | 631.72 | 631.72 | 631.72 | 631.72 | 631.72 | - |
| 05 Dec 2023 | 470.00 | 561.15 | 452.95 | 534.43 | 534.43 | 15,199 |
| 04 Dec 2023 | 468.55 | 468.55 | 468.52 | 466.57 | 466.57 | 4,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.