GraniteShares 3x Long Netflix Daily ETP (3LNF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 02 May 2024 | 88.63 | 88.65 | 88.63 | 96.00 | 96.00 | 16 |
| 01 May 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| 30 Apr 2024 | 103.82 | 103.82 | 97.02 | 91.56 | 91.56 | 16 |
| 29 Apr 2024 | 94.12 | 94.12 | 92.66 | 94.29 | 94.29 | 488 |
| 26 Apr 2024 | 94.37 | 94.37 | 94.37 | 93.85 | 93.85 | 1 |
| 25 Apr 2024 | 90.44 | 95.08 | 90.44 | 95.15 | 95.15 | 27 |
| 24 Apr 2024 | 107.31 | 107.31 | 97.20 | 93.96 | 93.96 | 92 |
| 23 Apr 2024 | 94.50 | 125.96 | 94.50 | 101.86 | 101.86 | 27 |
| 22 Apr 2024 | 94.06 | 95.66 | 90.19 | 93.68 | 93.68 | 99 |
| 19 Apr 2024 | 109.50 | 109.92 | 96.70 | 96.86 | 96.86 | 1,415 |
| 18 Apr 2024 | 135.22 | 135.97 | 132.70 | 134.46 | 134.46 | 114 |
| 17 Apr 2024 | 137.22 | 137.22 | 131.00 | 131.54 | 131.54 | 57 |
| 16 Apr 2024 | 127.04 | 138.63 | 127.04 | 136.93 | 136.93 | 28 |
| 15 Apr 2024 | 143.78 | 143.78 | 138.07 | 137.65 | 137.65 | 19 |
| 12 Apr 2024 | 142.75 | 142.75 | 142.75 | 140.47 | 140.47 | 200 |
| 11 Apr 2024 | 138.18 | 138.18 | 138.18 | 135.65 | 135.65 | 1 |
| 10 Apr 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| 09 Apr 2024 | 142.28 | 142.28 | 135.35 | 136.73 | 136.73 | 60 |
| 08 Apr 2024 | 147.31 | 147.31 | 147.31 | 146.01 | 146.01 | 30 |
| 05 Apr 2024 | 140.60 | 140.60 | 140.60 | 147.14 | 147.14 | 659 |
| 04 Apr 2024 | 143.64 | 144.93 | 143.64 | 147.29 | 147.29 | 86 |
| 03 Apr 2024 | 141.16 | 142.37 | 141.16 | 143.03 | 143.03 | 27 |
| 02 Apr 2024 | 127.08 | 139.08 | 127.08 | 132.27 | 132.27 | 34 |
| 28 Mar 2024 | 134.94 | 134.94 | 127.97 | 128.72 | 128.72 | 181 |
| 27 Mar 2024 | 145.34 | 148.90 | 142.73 | 138.20 | 138.20 | 43 |
| 26 Mar 2024 | 144.37 | 144.37 | 140.82 | 146.02 | 146.02 | 66 |
| 25 Mar 2024 | 148.24 | 148.24 | 144.37 | 145.16 | 145.16 | 85 |
| 22 Mar 2024 | 143.59 | 144.70 | 141.48 | 144.37 | 144.37 | 198 |
| 21 Mar 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
| 20 Mar 2024 | 137.19 | 137.19 | 137.19 | 140.51 | 140.51 | 11 |
| 19 Mar 2024 | 137.63 | 137.63 | 133.19 | 137.15 | 137.15 | 160 |
| 18 Mar 2024 | 142.47 | 142.47 | 142.37 | 140.81 | 140.81 | 359 |
| 15 Mar 2024 | 137.35 | 144.49 | 137.35 | 133.18 | 133.18 | 10 |
| 14 Mar 2024 | 137.09 | 137.50 | 135.82 | 134.77 | 134.77 | 25 |
| 13 Mar 2024 | 134.21 | 135.78 | 132.27 | 133.06 | 133.06 | 21 |
| 12 Mar 2024 | 132.81 | 132.81 | 129.70 | 130.99 | 130.99 | 15 |
| 11 Mar 2024 | 131.51 | 131.51 | 131.51 | 130.60 | 130.60 | 1 |
| 08 Mar 2024 | 131.54 | 135.95 | 131.54 | 131.75 | 131.75 | 141 |
| 07 Mar 2024 | 128.98 | 128.98 | 128.98 | 131.13 | 131.13 | 1 |
| 06 Mar 2024 | 125.18 | 125.18 | 125.18 | 128.98 | 128.98 | 15 |
| 05 Mar 2024 | 131.28 | 131.28 | 124.21 | 128.38 | 128.38 | 17 |
| 04 Mar 2024 | 142.64 | 142.64 | 141.58 | 142.78 | 142.78 | 16 |
| 01 Mar 2024 | 129.97 | 130.07 | 129.31 | 134.93 | 134.93 | 98 |
| 29 Feb 2024 | 123.40 | 123.40 | 123.40 | 127.71 | 127.71 | 2 |
| 28 Feb 2024 | 125.48 | 125.48 | 125.48 | 126.25 | 126.25 | 2 |
| 27 Feb 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 26 Feb 2024 | 112.87 | 112.87 | 112.87 | 121.57 | 121.57 | 1 |
| 23 Feb 2024 | 118.81 | 118.81 | 118.81 | 118.21 | 118.21 | 15 |
| 22 Feb 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 21 Feb 2024 | 111.54 | 112.90 | 111.54 | 113.96 | 113.96 | 2 |
| 20 Feb 2024 | 107.38 | 113.68 | 107.38 | 115.15 | 115.15 | 48 |
| 19 Feb 2024 | 121.38 | 121.38 | 120.15 | 119.57 | 119.57 | 2 |
| 16 Feb 2024 | 126.14 | 128.50 | 126.14 | 121.39 | 121.39 | 305 |
| 15 Feb 2024 | 119.47 | 119.47 | 119.47 | 120.46 | 120.46 | 17 |
| 14 Feb 2024 | 108.82 | 114.05 | 108.82 | 113.17 | 113.17 | 67 |
| 13 Feb 2024 | 109.86 | 109.86 | 104.75 | 104.76 | 104.76 | 22 |
| 12 Feb 2024 | 109.79 | 109.79 | 109.79 | 110.90 | 110.90 | 2 |
| 09 Feb 2024 | 105.55 | 106.38 | 105.54 | 107.91 | 107.91 | 107 |
| 08 Feb 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 07 Feb 2024 | 104.11 | 104.11 | 104.11 | 111.21 | 111.21 | 11 |
| 06 Feb 2024 | 108.70 | 113.27 | 108.70 | 107.28 | 107.28 | 10 |
| 05 Feb 2024 | 108.32 | 109.73 | 108.32 | 107.54 | 107.54 | 23 |
| 02 Feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 01 Feb 2024 | 108.04 | 108.04 | 108.04 | 110.97 | 110.97 | 2 |
| 31 Jan 2024 | 106.11 | 112.27 | 106.10 | 110.71 | 110.71 | 645 |
| 30 Jan 2024 | 117.41 | 117.41 | 97.08 | 110.46 | 110.46 | 65 |
| 29 Jan 2024 | 116.39 | 116.39 | 111.15 | 112.82 | 112.82 | 173 |
| 26 Jan 2024 | 107.65 | 115.81 | 107.65 | 115.81 | 115.81 | 227 |
| 25 Jan 2024 | 103.93 | 105.03 | 100.64 | 106.02 | 106.02 | 148 |
| 24 Jan 2024 | 94.49 | 106.33 | 94.49 | 102.49 | 102.49 | 470 |
| 23 Jan 2024 | 72.24 | 74.90 | 71.37 | 72.57 | 72.57 | 122 |
| 22 Jan 2024 | 73.00 | 74.08 | 71.42 | 73.38 | 73.38 | 168 |
| 19 Jan 2024 | 74.69 | 74.70 | 74.69 | 70.14 | 70.14 | 341 |
| 18 Jan 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 17 Jan 2024 | 71.05 | 71.50 | 70.15 | 70.56 | 70.56 | 1,358 |
| 16 Jan 2024 | 75.50 | 75.50 | 71.97 | 72.52 | 72.52 | 29 |
| 15 Jan 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 12 Jan 2024 | 76.47 | 78.84 | 76.47 | 78.31 | 78.31 | 217 |
| 11 Jan 2024 | 74.90 | 78.65 | 74.90 | 73.38 | 73.38 | 94 |
| 10 Jan 2024 | 70.36 | 70.36 | 70.36 | 68.18 | 68.18 | 2 |
| 09 Jan 2024 | 68.99 | 70.66 | 67.63 | 71.52 | 71.52 | 11 |
| 08 Jan 2024 | 70.93 | 70.93 | 70.68 | 71.19 | 71.19 | 152 |
| 05 Jan 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 04 Jan 2024 | 67.53 | 67.53 | 67.53 | 70.62 | 70.62 | 10 |
| 03 Jan 2024 | 65.41 | 65.41 | 64.35 | 67.54 | 67.54 | 39 |
| 02 Jan 2024 | 74.32 | 74.32 | 67.89 | 68.36 | 68.36 | 97 |
| 29 Dec 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 28 Dec 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 27 Dec 2023 | 81.79 | 81.79 | 81.79 | 77.26 | 77.26 | 25 |
| 22 Dec 2023 | 76.79 | 78.54 | 76.79 | 78.13 | 78.13 | 45 |
| 21 Dec 2023 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 20 Dec 2023 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 19 Dec 2023 | 75.11 | 76.68 | 67.96 | 77.79 | 77.79 | 84 |
| 18 Dec 2023 | 75.02 | 76.24 | 75.02 | 75.40 | 75.40 | 207 |
| 15 Dec 2023 | 67.91 | 68.11 | 67.91 | 68.96 | 68.96 | 104 |
| 14 Dec 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 13 Dec 2023 | 65.17 | 68.50 | 65.17 | 70.35 | 70.35 | 470 |
| 12 Dec 2023 | 64.50 | 65.02 | 64.50 | 65.06 | 65.06 | 2 |
| 11 Dec 2023 | 61.90 | 67.61 | 61.90 | 67.54 | 67.54 | 311 |
| *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.