UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,826.91 +664.61 (+1.30%)
GraniteShares 3x Long NIO Daily ETC (3LNI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:54PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.5721 | 0.5959 | 0.5528 | 0.5719 | 0.5719 | 146,725 |
| 24 Apr 2024 | 0.6230 | 0.6230 | 0.5716 | 0.5878 | 0.5878 | 45,296 |
| 23 Apr 2024 | 0.5674 | 0.5674 | 0.4848 | 0.5554 | 0.5554 | 20,082 |
| 22 Apr 2024 | 0.4503 | 0.4868 | 0.4202 | 0.4813 | 0.4813 | 29,496 |
| 19 Apr 2024 | 0.5026 | 0.5100 | 0.4925 | 0.4875 | 0.4875 | 37,886 |
| 18 Apr 2024 | 0.5403 | 0.5879 | 0.5403 | 0.5689 | 0.5689 | 7,626 |
| 17 Apr 2024 | 0.4856 | 0.4856 | 0.4856 | 0.4981 | 0.4981 | 15 |
| 16 Apr 2024 | 0.4512 | 0.8239 | 0.4390 | 0.4814 | 0.4814 | 29,948 |
| 15 Apr 2024 | 0.5427 | 0.5558 | 0.5385 | 0.5355 | 0.5355 | 25,885 |
| 12 Apr 2024 | 0.7782 | 0.7782 | 0.6034 | 0.6191 | 0.6191 | 10,537 |
| 11 Apr 2024 | 0.8519 | 0.8519 | 0.8519 | 0.7844 | 0.7844 | 4,165 |
| 10 Apr 2024 | 0.9000 | 0.9800 | 0.8648 | 0.8550 | 0.8550 | 18,655 |
| 09 Apr 2024 | 0.7805 | 0.9622 | 0.7805 | 0.8945 | 0.8945 | 13,843 |
| 08 Apr 2024 | 0.8026 | 0.8180 | 0.7868 | 0.8080 | 0.8080 | 176,794 |
| 05 Apr 2024 | 0.8516 | 0.8731 | 0.8200 | 0.8273 | 0.8273 | 80,094 |
| 04 Apr 2024 | 0.8418 | 0.9451 | 0.8418 | 0.9293 | 0.9293 | 103,025 |
| 03 Apr 2024 | 0.8329 | 0.8329 | 0.8277 | 0.8270 | 0.8270 | 1,677 |
| 02 Apr 2024 | 0.9566 | 0.9860 | 0.8100 | 0.8687 | 0.8687 | 83,675 |
| 28 Mar 2024 | 1.0145 | 1.0177 | 0.9400 | 0.9194 | 0.9194 | 2,919 |
| 27 Mar 2024 | 1.0000 | 1.0000 | 0.8037 | 0.9563 | 0.9563 | 255,221 |
| 26 Mar 2024 | 1.0800 | 1.2622 | 1.0352 | 1.0756 | 1.0756 | 28,983 |
| 25 Mar 2024 | 1.1583 | 1.1583 | 1.1583 | 1.1583 | 1.1583 | - |
| 22 Mar 2024 | 1.1665 | 1.1818 | 1.0799 | 1.1010 | 1.1010 | 22,859 |
| 21 Mar 2024 | 1.3290 | 1.3290 | 1.2000 | 1.2122 | 1.2122 | 5,938 |
| 20 Mar 2024 | 1.3686 | 1.3905 | 1.2336 | 1.2461 | 1.2461 | 14,813 |
| 19 Mar 2024 | 1.6830 | 2.0891 | 1.2896 | 1.3644 | 1.3644 | 39,365 |
| 18 Mar 2024 | 1.8700 | 1.8875 | 1.7591 | 1.6680 | 1.6680 | 112,500 |
| 15 Mar 2024 | 1.7900 | 1.7900 | 1.7631 | 1.6884 | 1.6884 | 1,856 |
| 14 Mar 2024 | 1.9536 | 2.0132 | 1.8492 | 1.7467 | 1.7467 | 7,543 |
| 13 Mar 2024 | 2.2146 | 2.3190 | 2.1973 | 2.1973 | 2.1973 | 1,544 |
| 12 Mar 2024 | 2.3314 | 2.3960 | 1.6515 | 2.3584 | 2.3584 | 23,569 |
| 11 Mar 2024 | 1.9963 | 2.3500 | 1.9963 | 2.2980 | 2.2980 | 4,107 |
| 08 Mar 2024 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | 1.8122 | - |
| 07 Mar 2024 | 1.8382 | 1.8382 | 1.7076 | 1.7458 | 1.7458 | 1,305 |
| 06 Mar 2024 | 1.7042 | 1.9362 | 1.5800 | 1.9379 | 1.9379 | 60,819 |
| 05 Mar 2024 | 1.6670 | 1.9178 | 1.2010 | 1.6200 | 1.6200 | 107,562 |
| 04 Mar 2024 | 1.9535 | 1.9535 | 1.6032 | 1.5863 | 1.5863 | 28,026 |
| 01 Mar 2024 | 2.0598 | 2.0791 | 1.9330 | 2.0366 | 2.0366 | 2,505 |
| 29 Feb 2024 | 1.7506 | 1.9804 | 1.7497 | 1.8158 | 1.8158 | 9,173 |
| 28 Feb 2024 | 1.7479 | 1.7479 | 1.6426 | 1.7327 | 1.7327 | 3,775 |
| 27 Feb 2024 | 1.9794 | 2.4283 | 1.9794 | 2.0271 | 2.0271 | 21,889 |
| 26 Feb 2024 | 1.7501 | 1.9300 | 1.7500 | 1.8388 | 1.8388 | 43,205 |
| 23 Feb 2024 | 2.1745 | 2.1745 | 1.7175 | 1.7079 | 1.7079 | 20,363 |
| 22 Feb 2024 | 2.2615 | 2.2659 | 2.0301 | 2.0608 | 2.0608 | 33,250 |
| 21 Feb 2024 | 2.4096 | 2.5057 | 2.3807 | 2.3723 | 2.3723 | 40,944 |
| 20 Feb 2024 | 2.5643 | 2.5643 | 2.1204 | 2.2322 | 2.2322 | 20,582 |
| 19 Feb 2024 | 2.4372 | 2.4372 | 2.4372 | 2.5957 | 2.5957 | 145 |
| 16 Feb 2024 | 2.5824 | 2.7469 | 2.5824 | 2.6144 | 2.6144 | 21,287 |
| 15 Feb 2024 | 2.5631 | 2.6300 | 2.5631 | 2.5814 | 2.5814 | 9,354 |
| 14 Feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2381 | 2.2381 | 3,295 |
| 13 Feb 2024 | 2.4651 | 2.4651 | 2.1254 | 2.1536 | 2.1536 | 3,270 |
| 12 Feb 2024 | 2.6621 | 2.6621 | 2.6110 | 2.6110 | 2.6110 | 2,550 |
| 09 Feb 2024 | 2.2233 | 2.2923 | 2.1731 | 2.1876 | 2.1876 | 9,097 |
| 08 Feb 2024 | 2.4350 | 2.4350 | 2.4350 | 2.2011 | 2.2011 | 8,839 |
| 07 Feb 2024 | 2.3865 | 2.4081 | 2.2064 | 2.3756 | 2.3756 | 12,299 |
| 06 Feb 2024 | 2.1588 | 2.4389 | 2.0834 | 2.4389 | 2.4389 | 8,238 |
| 05 Feb 2024 | 2.0934 | 2.0934 | 1.7915 | 1.8492 | 1.8492 | 5,413 |
| 02 Feb 2024 | 2.1000 | 2.1608 | 1.8860 | 1.9649 | 1.9649 | 10,592 |
| 01 Feb 2024 | 2.2800 | 2.3418 | 2.0000 | 2.0484 | 2.0484 | 1,683 |
| 31 Jan 2024 | 2.1839 | 2.2243 | 2.0389 | 2.3059 | 2.3059 | 30,393 |
| 30 Jan 2024 | 2.6313 | 2.9303 | 2.4400 | 2.5417 | 2.5417 | 65,711 |
| 29 Jan 2024 | 2.8740 | 2.8760 | 2.6000 | 2.6927 | 2.6927 | 3,524 |
| 26 Jan 2024 | 2.5683 | 2.7650 | 2.5683 | 2.6843 | 2.6843 | 6,704 |
| 25 Jan 2024 | 2.6001 | 2.6807 | 2.4107 | 2.5721 | 2.5721 | 23,265 |
| 24 Jan 2024 | 3.1064 | 3.1125 | 2.8505 | 2.8505 | 2.8505 | 16,309 |
| 23 Jan 2024 | 2.8300 | 4.0189 | 2.8300 | 3.0306 | 3.0306 | 20,133 |
| 22 Jan 2024 | 2.4858 | 2.7452 | 2.2495 | 2.4962 | 2.4962 | 1,342 |
| 19 Jan 2024 | 2.9858 | 2.9858 | 2.5373 | 2.7126 | 2.7126 | 14,687 |
| 18 Jan 2024 | 3.3733 | 3.5574 | 3.3722 | 3.0675 | 3.0675 | 2,511 |
| 17 Jan 2024 | 3.0822 | 3.1662 | 2.7500 | 3.1871 | 3.1871 | 45,017 |
| 16 Jan 2024 | 4.4561 | 5.8764 | 3.6591 | 3.6869 | 3.6869 | 13,445 |
| 15 Jan 2024 | 4.7813 | 4.7813 | 4.7813 | 4.5415 | 4.5415 | 2,600 |
| 12 Jan 2024 | 5.1141 | 5.2645 | 4.7681 | 4.9785 | 4.9785 | 4,839 |
| 11 Jan 2024 | 5.6428 | 5.6810 | 4.9710 | 5.0704 | 5.0704 | 1,484 |
| 10 Jan 2024 | 5.8100 | 5.8100 | 5.1237 | 5.1437 | 5.1437 | 11,638 |
| 09 Jan 2024 | 6.2908 | 9.2229 | 5.8038 | 5.8763 | 5.8763 | 3,286 |
| 08 Jan 2024 | 6.6000 | 6.6000 | 6.0000 | 6.4848 | 6.4848 | 11,288 |
| 05 Jan 2024 | 6.6988 | 7.2779 | 6.6988 | 6.9703 | 6.9703 | 4,359 |
| 04 Jan 2024 | 7.8492 | 7.8492 | 7.7800 | 7.5143 | 7.5143 | 1,600 |
| 03 Jan 2024 | 7.9399 | 7.9399 | 6.8399 | 7.8233 | 7.8233 | 2,280 |
| 02 Jan 2024 | 10.0100 | 10.5077 | 8.1535 | 8.0567 | 8.0567 | 716 |
| 29 Dec 2023 | 11.1000 | 11.4456 | 11.1000 | 11.0176 | 11.0176 | 20,351 |
| 28 Dec 2023 | 9.5001 | 11.3852 | 9.5001 | 10.9595 | 10.9595 | 5,437 |
| 27 Dec 2023 | 10.1829 | 11.0000 | 9.5247 | 9.6216 | 9.6216 | 4,652 |
| 22 Dec 2023 | 7.3562 | 7.3562 | 7.3562 | 7.3562 | 7.3562 | - |
| 21 Dec 2023 | 7.1971 | 7.5080 | 6.9769 | 7.2407 | 7.2407 | 1,240 |
| 20 Dec 2023 | 9.6715 | 9.6715 | 8.6560 | 8.5646 | 8.5646 | 672 |
| 19 Dec 2023 | 9.5576 | 10.1716 | 6.4741 | 10.0036 | 10.0036 | 996 |
| 18 Dec 2023 | 7.5360 | 10.0644 | 7.5360 | 8.5229 | 8.5229 | 6,237 |
| 15 Dec 2023 | 7.3990 | 7.6934 | 6.9000 | 7.4554 | 7.4554 | 2,281 |
| 14 Dec 2023 | 5.9771 | 7.3440 | 5.9771 | 6.8247 | 6.8247 | 6,691 |
| 13 Dec 2023 | 5.6930 | 5.7260 | 5.2728 | 5.3193 | 5.3193 | 2,234 |
| 12 Dec 2023 | 6.8800 | 7.1957 | 5.5400 | 5.5884 | 5.5884 | 1,999 |
| 11 Dec 2023 | 6.3072 | 6.3126 | 6.2132 | 6.2380 | 6.2380 | 194 |
| 08 Dec 2023 | 6.2000 | 6.3824 | 6.2000 | 6.2167 | 6.2167 | 2,499 |
| 07 Dec 2023 | 7.3930 | 7.3930 | 6.6000 | 6.3852 | 6.3852 | 401 |
| 06 Dec 2023 | 6.7407 | 8.4454 | 6.7407 | 7.9454 | 7.9454 | 2,256 |
| 05 Dec 2023 | 5.9100 | 7.4260 | 5.8627 | 6.7319 | 6.7319 | 13,022 |
| 04 Dec 2023 | 5.6912 | 6.0000 | 5.4440 | 5.8901 | 5.8901 | 603 |
| 01 Dec 2023 | 5.9010 | 5.9010 | 5.4377 | 5.5837 | 5.5837 | 7,155 |
| *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.