GraniteShares 3x Long Netflix Daily ETP (3LNP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:02AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7,564.00 | 7,564.00 | 7,564.00 | 7,564.00 | 7,564.00 | - |
| 23 Apr 2024 | 9,832.54 | 9,832.54 | 9,832.54 | 8,186.50 | 8,186.50 | 188 |
| 22 Apr 2024 | 7,661.00 | 7,661.00 | 7,661.00 | 7,588.50 | 7,588.50 | 30 |
| 19 Apr 2024 | 8,430.00 | 8,436.00 | 8,430.00 | 7,822.50 | 7,822.50 | 304 |
| 18 Apr 2024 | 10,522.00 | 10,522.00 | 10,522.00 | 10,792.50 | 10,792.50 | 38 |
| 17 Apr 2024 | 10,799.00 | 10,799.00 | 10,799.00 | 10,562.00 | 10,562.00 | 39 |
| 16 Apr 2024 | 11,000.00 | 11,493.82 | 11,000.00 | 10,978.00 | 10,978.00 | 27 |
| 15 Apr 2024 | 11,048.50 | 11,048.50 | 11,048.50 | 11,048.50 | 11,048.50 | - |
| 12 Apr 2024 | 11,854.00 | 11,854.00 | 11,549.00 | 11,316.00 | 11,316.00 | 51 |
| 11 Apr 2024 | 10,842.50 | 10,842.50 | 10,842.50 | 10,842.50 | 10,842.50 | - |
| 10 Apr 2024 | 10,509.00 | 10,658.00 | 10,509.00 | 10,685.50 | 10,685.50 | 10 |
| 09 Apr 2024 | 11,344.74 | 11,344.74 | 11,344.74 | 10,777.50 | 10,777.50 | 8 |
| 08 Apr 2024 | 11,651.00 | 11,667.00 | 11,651.00 | 11,518.50 | 11,518.50 | 46 |
| 05 Apr 2024 | 11,606.50 | 11,606.50 | 11,606.50 | 11,606.50 | 11,606.50 | - |
| 04 Apr 2024 | 11,536.00 | 11,536.00 | 11,536.00 | 11,647.50 | 11,647.50 | 10 |
| 03 Apr 2024 | 11,333.00 | 11,333.00 | 11,333.00 | 11,333.00 | 11,333.00 | - |
| 02 Apr 2024 | 11,508.39 | 11,508.39 | 11,508.39 | 10,521.00 | 10,521.00 | 14 |
| 28 Mar 2024 | 10,156.50 | 10,156.50 | 10,156.50 | 10,156.50 | 10,156.50 | - |
| 27 Mar 2024 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | - |
| 26 Mar 2024 | 11,345.23 | 11,345.23 | 11,345.23 | 11,575.50 | 11,575.50 | 20 |
| 25 Mar 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 22 Mar 2024 | 11,460.50 | 11,460.50 | 11,460.50 | 11,460.50 | 11,460.50 | - |
| 21 Mar 2024 | 11,330.00 | 11,330.00 | 11,330.00 | 11,471.50 | 11,471.50 | 22 |
| 20 Mar 2024 | 11,093.00 | 11,093.00 | 11,093.00 | 11,093.00 | 11,093.00 | - |
| 19 Mar 2024 | 10,314.75 | 10,314.75 | 10,314.75 | 10,781.50 | 10,781.50 | 50 |
| 18 Mar 2024 | 11,070.50 | 11,070.50 | 11,070.50 | 11,070.50 | 11,070.50 | - |
| 15 Mar 2024 | 10,452.00 | 10,452.00 | 10,452.00 | 10,452.00 | 10,452.00 | - |
| 14 Mar 2024 | 10,858.00 | 10,858.00 | 10,393.00 | 10,570.00 | 10,570.00 | 15 |
| 13 Mar 2024 | 10,394.50 | 10,394.50 | 10,394.50 | 10,394.50 | 10,394.50 | - |
| 12 Mar 2024 | 10,705.41 | 10,705.41 | 10,705.41 | 10,250.00 | 10,250.00 | 62 |
| 11 Mar 2024 | 10,090.00 | 10,090.00 | 10,090.00 | 10,202.00 | 10,202.00 | 7 |
| 08 Mar 2024 | 10,429.00 | 10,429.00 | 10,429.00 | 10,240.00 | 10,240.00 | 52 |
| 07 Mar 2024 | 10,223.00 | 10,223.00 | 10,223.00 | 10,223.00 | 10,223.00 | - |
| 06 Mar 2024 | 10,108.00 | 10,108.00 | 10,108.00 | 10,108.00 | 10,108.00 | - |
| 05 Mar 2024 | 10,110.65 | 10,110.65 | 10,110.65 | 10,094.00 | 10,094.00 | 24 |
| 04 Mar 2024 | 11,229.00 | 11,229.00 | 11,229.00 | 11,248.50 | 11,248.50 | 24 |
| 01 Mar 2024 | 10,061.00 | 10,456.00 | 10,061.00 | 10,682.00 | 10,682.00 | 11 |
| 29 Feb 2024 | 10,111.00 | 10,111.00 | 10,111.00 | 10,111.00 | 10,111.00 | - |
| 28 Feb 2024 | 9,975.50 | 9,975.50 | 9,975.50 | 9,975.50 | 9,975.50 | - |
| 27 Feb 2024 | 9,192.08 | 9,192.08 | 9,192.08 | 10,043.50 | 10,043.50 | 7 |
| 26 Feb 2024 | 8,890.00 | 9,616.00 | 8,890.00 | 9,588.00 | 9,588.00 | 3 |
| 23 Feb 2024 | 9,327.50 | 9,327.50 | 9,327.50 | 9,327.50 | 9,327.50 | - |
| 22 Feb 2024 | 9,581.00 | 9,581.00 | 9,581.00 | 9,581.00 | 9,581.00 | - |
| 21 Feb 2024 | 9,029.50 | 9,029.50 | 9,029.50 | 9,029.50 | 9,029.50 | - |
| 20 Feb 2024 | 8,970.58 | 8,970.58 | 8,970.58 | 9,107.00 | 9,107.00 | 212 |
| 19 Feb 2024 | 9,536.50 | 9,536.50 | 9,536.50 | 9,536.50 | 9,536.50 | - |
| 16 Feb 2024 | 10,016.00 | 10,150.00 | 10,016.00 | 9,636.50 | 9,636.50 | 1,300 |
| 15 Feb 2024 | 9,120.00 | 9,779.00 | 9,120.00 | 9,581.00 | 9,581.00 | 151 |
| 14 Feb 2024 | 8,112.00 | 8,280.00 | 8,112.00 | 9,016.50 | 9,016.50 | 118 |
| 13 Feb 2024 | 8,210.00 | 8,548.77 | 8,210.00 | 8,320.00 | 8,320.00 | 29 |
| 12 Feb 2024 | 8,783.50 | 8,783.50 | 8,783.50 | 8,783.50 | 8,783.50 | - |
| 09 Feb 2024 | 8,543.50 | 8,543.50 | 8,543.50 | 8,543.50 | 8,543.50 | - |
| 08 Feb 2024 | 8,546.00 | 8,546.00 | 8,546.00 | 8,640.00 | 8,640.00 | 39 |
| 07 Feb 2024 | 8,802.50 | 8,802.50 | 8,802.50 | 8,802.50 | 8,802.50 | - |
| 06 Feb 2024 | 9,014.79 | 9,014.79 | 9,014.79 | 8,527.50 | 8,527.50 | 104 |
| 05 Feb 2024 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | - |
| 02 Feb 2024 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | 8,755.00 | - |
| 01 Feb 2024 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | 8,736.00 | - |
| 31 Jan 2024 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | - |
| 30 Jan 2024 | 7,344.39 | 7,344.39 | 7,344.39 | 8,713.50 | 8,713.50 | 579 |
| 29 Jan 2024 | 8,895.50 | 8,895.50 | 8,895.50 | 8,895.50 | 8,895.50 | - |
| 26 Jan 2024 | 8,170.00 | 8,559.00 | 8,170.00 | 9,212.00 | 9,212.00 | 79 |
| 25 Jan 2024 | 8,260.00 | 8,260.00 | 8,260.00 | 8,351.00 | 8,351.00 | 84 |
| 24 Jan 2024 | 7,240.00 | 7,240.00 | 7,240.00 | 8,045.00 | 8,045.00 | 72 |
| 23 Jan 2024 | 5,800.00 | 6,110.00 | 5,297.83 | 5,731.00 | 5,731.00 | 94 |
| 22 Jan 2024 | 5,709.00 | 5,709.00 | 5,687.00 | 5,771.50 | 5,771.50 | 97 |
| 19 Jan 2024 | 5,541.00 | 5,541.00 | 5,541.00 | 5,541.00 | 5,541.00 | - |
| 18 Jan 2024 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | - |
| 17 Jan 2024 | 5,574.50 | 5,574.50 | 5,574.50 | 5,574.50 | 5,574.50 | - |
| 16 Jan 2024 | 5,565.58 | 5,565.58 | 5,565.58 | 5,727.50 | 5,727.50 | 19 |
| 15 Jan 2024 | 5,996.50 | 5,996.50 | 5,996.50 | 5,996.50 | 5,996.50 | - |
| 12 Jan 2024 | 6,101.00 | 6,200.00 | 6,101.00 | 6,140.00 | 6,140.00 | 124 |
| 11 Jan 2024 | 5,777.50 | 5,777.50 | 5,777.50 | 5,777.50 | 5,777.50 | - |
| 10 Jan 2024 | 5,359.50 | 5,359.50 | 5,359.50 | 5,359.50 | 5,359.50 | - |
| 09 Jan 2024 | 5,716.00 | 5,716.00 | 5,716.00 | 5,625.50 | 5,625.50 | 30 |
| 08 Jan 2024 | 5,577.00 | 5,577.00 | 5,577.00 | 5,577.00 | 5,577.00 | - |
| 05 Jan 2024 | 5,425.50 | 5,425.50 | 5,425.50 | 5,425.50 | 5,425.50 | - |
| 04 Jan 2024 | 5,556.50 | 5,556.50 | 5,556.50 | 5,556.50 | 5,556.50 | - |
| 03 Jan 2024 | 5,339.50 | 5,339.50 | 5,339.50 | 5,339.50 | 5,339.50 | - |
| 02 Jan 2024 | 6,102.45 | 6,102.45 | 6,102.45 | 5,416.00 | 5,416.00 | 62 |
| 29 Dec 2023 | 5,991.00 | 5,991.00 | 5,991.00 | 5,991.00 | 5,991.00 | - |
| 28 Dec 2023 | 6,045.00 | 6,045.00 | 6,045.00 | 6,018.00 | 6,018.00 | 42 |
| 27 Dec 2023 | 6,038.00 | 6,038.00 | 6,038.00 | 6,038.00 | 6,038.00 | - |
| 22 Dec 2023 | 6,119.50 | 6,119.50 | 6,119.50 | 6,119.50 | 6,119.50 | - |
| 21 Dec 2023 | 6,139.00 | 6,139.00 | 6,139.00 | 6,041.50 | 6,041.50 | 4 |
| 20 Dec 2023 | 6,363.50 | 6,363.50 | 6,363.50 | 6,363.50 | 6,363.50 | - |
| 19 Dec 2023 | 5,254.74 | 5,254.74 | 5,254.74 | 6,101.50 | 6,101.50 | 79 |
| 18 Dec 2023 | 5,966.50 | 5,966.50 | 5,966.50 | 5,966.50 | 5,966.50 | - |
| 15 Dec 2023 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | 5,432.00 | - |
| 14 Dec 2023 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | 5,348.00 | - |
| 13 Dec 2023 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | - |
| 12 Dec 2023 | 4,924.03 | 4,924.03 | 4,924.03 | 5,188.00 | 5,188.00 | 42 |
| 11 Dec 2023 | 5,386.50 | 5,386.50 | 5,386.50 | 5,386.50 | 5,386.50 | - |
| 08 Dec 2023 | 4,694.00 | 4,802.00 | 4,694.00 | 4,954.00 | 4,954.00 | 106 |
| 07 Dec 2023 | 4,813.50 | 4,813.50 | 4,813.50 | 4,813.50 | 4,813.50 | - |
| 06 Dec 2023 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | - |
| 05 Dec 2023 | 5,773.03 | 5,773.03 | 5,641.40 | 4,869.50 | 4,869.50 | 71 |
| 04 Dec 2023 | 4,893.50 | 4,893.50 | 4,893.50 | 4,893.50 | 4,893.50 | - |
| 01 Dec 2023 | 5,465.50 | 5,465.50 | 5,465.50 | 5,465.50 | 5,465.50 | - |
| 30 Nov 2023 | 5,590.50 | 5,590.50 | 5,590.50 | 5,590.50 | 5,590.50 | - |
| *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.