UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.86 -0.77 (-0.93%) GOLD FUTURES
2,309.50 -48.20 (-2.04%) DOW
38,092.89 -293.20 (-0.76%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
GraniteShares 3x Long Tesla Daily ETP (3LTS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:28PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1750 | 4.2870 | 3.5710 | 3.6015 | 3.6015 | 165,160 |
| 29 Apr 2024 | 3.2780 | 4.1890 | 3.2780 | 4.1040 | 4.1040 | 509,690 |
| 26 Apr 2024 | 3.1690 | 3.2180 | 2.8930 | 3.0440 | 3.0440 | 149,099 |
| 25 Apr 2024 | 2.5930 | 2.8730 | 2.4510 | 2.8420 | 2.8420 | 185,928 |
| 24 Apr 2024 | 2.6600 | 2.8820 | 2.4720 | 2.6060 | 2.6060 | 268,421 |
| 23 Apr 2024 | 1.7710 | 2.4404 | 1.7710 | 1.9760 | 1.9760 | 99,414 |
| 22 Apr 2024 | 2.0570 | 2.0570 | 1.7110 | 1.7760 | 1.7760 | 230,441 |
| 19 Apr 2024 | 2.1040 | 2.2140 | 2.0000 | 2.1800 | 2.1800 | 174,375 |
| 18 Apr 2024 | 2.4580 | 2.4600 | 2.1230 | 2.2700 | 2.2700 | 202,078 |
| 17 Apr 2024 | 2.5480 | 3.0000 | 2.3800 | 2.4605 | 2.4605 | 138,409 |
| 16 Apr 2024 | 2.7170 | 3.4699 | 2.3770 | 2.5635 | 2.5635 | 301,259 |
| 15 Apr 2024 | 3.7000 | 3.7000 | 2.9360 | 3.0195 | 3.0195 | 161,116 |
| 12 Apr 2024 | 3.4320 | 3.5310 | 3.3150 | 3.3845 | 3.3845 | 21,299 |
| 11 Apr 2024 | 3.3630 | 3.4840 | 3.1550 | 3.2810 | 3.2810 | 53,811 |
| 10 Apr 2024 | 3.7000 | 3.7870 | 3.3130 | 3.3920 | 3.3920 | 108,896 |
| 09 Apr 2024 | 3.4360 | 3.7860 | 3.0508 | 3.5655 | 3.5655 | 120,649 |
| 08 Apr 2024 | 3.2070 | 3.5290 | 3.1370 | 3.4810 | 3.4810 | 108,761 |
| 05 Apr 2024 | 3.4860 | 3.4860 | 2.8000 | 2.8170 | 2.8170 | 77,622 |
| 04 Apr 2024 | 3.3320 | 3.4000 | 3.1900 | 3.4150 | 3.4150 | 45,643 |
| 03 Apr 2024 | 3.0970 | 3.2170 | 2.9260 | 3.1850 | 3.1850 | 56,648 |
| 02 Apr 2024 | 3.5750 | 3.8601 | 2.8280 | 3.0445 | 3.0445 | 210,747 |
| 28 Mar 2024 | 4.0530 | 4.0530 | 3.6690 | 3.7920 | 3.7920 | 39,454 |
| 27 Mar 2024 | 3.9340 | 4.1120 | 3.7170 | 4.0115 | 4.0115 | 101,847 |
| 26 Mar 2024 | 3.7500 | 4.2380 | 3.4469 | 3.9960 | 3.9960 | 352,268 |
| 25 Mar 2024 | 3.3000 | 3.6810 | 3.2300 | 3.5025 | 3.5025 | 90,403 |
| 22 Mar 2024 | 3.5680 | 3.5750 | 3.0910 | 3.3340 | 3.3340 | 343,754 |
| 21 Mar 2024 | 3.8650 | 3.9160 | 3.6210 | 3.6425 | 3.6425 | 78,229 |
| 20 Mar 2024 | 3.5610 | 3.6230 | 3.4600 | 3.5025 | 3.5025 | 65,398 |
| 19 Mar 2024 | 3.6750 | 3.7540 | 3.2280 | 3.5055 | 3.5055 | 90,333 |
| 18 Mar 2024 | 3.2420 | 3.6850 | 3.2000 | 3.5735 | 3.5735 | 211,387 |
| 15 Mar 2024 | 3.0670 | 3.1400 | 2.9360 | 2.9605 | 2.9605 | 497,324 |
| 14 Mar 2024 | 3.4040 | 3.5320 | 2.9700 | 3.0110 | 3.0110 | 181,047 |
| 13 Mar 2024 | 4.0290 | 4.0420 | 3.5100 | 3.5795 | 3.5795 | 102,640 |
| 12 Mar 2024 | 4.1340 | 4.5895 | 3.6410 | 4.0160 | 4.0160 | 76,700 |
| 11 Mar 2024 | 3.9080 | 4.3350 | 3.8050 | 4.0445 | 4.0445 | 79,637 |
| 08 Mar 2024 | 4.1800 | 4.3620 | 3.7870 | 3.8220 | 3.8220 | 98,414 |
| 07 Mar 2024 | 3.8960 | 4.1340 | 3.6440 | 3.9765 | 3.9765 | 159,224 |
| 06 Mar 2024 | 4.3030 | 4.4310 | 3.7110 | 3.9290 | 3.9290 | 353,737 |
| 05 Mar 2024 | 4.9800 | 6.0444 | 4.0000 | 4.0325 | 4.0325 | 377,548 |
| 04 Mar 2024 | 6.0350 | 6.1425 | 4.9400 | 4.9870 | 4.9870 | 133,529 |
| 01 Mar 2024 | 6.0650 | 6.0650 | 5.7250 | 5.9288 | 5.9288 | 182,639 |
| 29 Feb 2024 | 6.0275 | 6.2900 | 5.8175 | 5.8300 | 5.8300 | 56,431 |
| 28 Feb 2024 | 5.9425 | 6.3475 | 5.7300 | 6.3175 | 6.3175 | 74,679 |
| 27 Feb 2024 | 5.8150 | 6.3350 | 5.5343 | 6.0413 | 6.0413 | 92,438 |
| 26 Feb 2024 | 5.2550 | 5.9000 | 5.0025 | 5.8600 | 5.8600 | 38,764 |
| 23 Feb 2024 | 5.6150 | 5.6825 | 5.3775 | 5.4437 | 5.4437 | 17,443 |
| 22 Feb 2024 | 5.6175 | 5.7675 | 5.2000 | 5.4012 | 5.4012 | 37,228 |
| 21 Feb 2024 | 5.3500 | 5.8550 | 5.2150 | 5.4125 | 5.4125 | 42,054 |
| 20 Feb 2024 | 5.7925 | 5.8050 | 5.1600 | 5.2987 | 5.2987 | 71,001 |
| 19 Feb 2024 | 5.8250 | 5.8600 | 5.6675 | 5.8050 | 5.8050 | 8,081 |
| 16 Feb 2024 | 6.1325 | 6.5500 | 5.7250 | 6.0862 | 6.0862 | 253,780 |
| 15 Feb 2024 | 5.2325 | 5.6150 | 5.1100 | 5.3725 | 5.3725 | 85,184 |
| 14 Feb 2024 | 4.8800 | 4.9460 | 4.6700 | 4.7845 | 4.7845 | 26,636 |
| 13 Feb 2024 | 5.1550 | 5.1550 | 4.5420 | 4.7515 | 4.7515 | 74,219 |
| 12 Feb 2024 | 5.4275 | 5.6450 | 5.2700 | 5.3175 | 5.3175 | 72,890 |
| 09 Feb 2024 | 5.2975 | 5.5500 | 5.1800 | 5.3012 | 5.3012 | 67,982 |
| 08 Feb 2024 | 5.1775 | 5.3300 | 4.9000 | 5.2800 | 5.2800 | 82,850 |
| 07 Feb 2024 | 4.9270 | 5.3000 | 4.6000 | 5.0400 | 5.0400 | 213,926 |
| 06 Feb 2024 | 4.5050 | 5.2217 | 4.1300 | 4.6925 | 4.6925 | 203,595 |
| 05 Feb 2024 | 4.8980 | 5.0425 | 4.0890 | 4.2515 | 4.2515 | 105,256 |
| 02 Feb 2024 | 5.2525 | 5.3100 | 4.6800 | 4.7310 | 4.7310 | 75,192 |
| 01 Feb 2024 | 5.2425 | 5.3950 | 4.8230 | 4.9630 | 4.9630 | 147,509 |
| 31 Jan 2024 | 5.5575 | 5.5575 | 4.8500 | 5.2950 | 5.2950 | 116,308 |
| 30 Jan 2024 | 5.6800 | 6.9279 | 5.5000 | 5.5800 | 5.5800 | 243,566 |
| 29 Jan 2024 | 5.0275 | 5.3875 | 4.8280 | 5.2850 | 5.2850 | 167,797 |
| 26 Jan 2024 | 5.0100 | 5.0350 | 4.7020 | 4.8400 | 4.8400 | 363,848 |
| 25 Jan 2024 | 6.1550 | 6.1550 | 5.0300 | 5.1363 | 5.1363 | 195,046 |
| 24 Jan 2024 | 8.0275 | 8.0425 | 7.6000 | 7.7825 | 7.7825 | 91,245 |
| 23 Jan 2024 | 7.5075 | 8.5340 | 7.4700 | 7.6650 | 7.6650 | 45,550 |
| 22 Jan 2024 | 8.0025 | 8.5975 | 7.6425 | 7.6087 | 7.6087 | 69,587 |
| 19 Jan 2024 | 8.0000 | 8.0000 | 7.4525 | 7.6438 | 7.6438 | 53,546 |
| 18 Jan 2024 | 8.4125 | 8.7775 | 7.8000 | 7.9375 | 7.9375 | 53,164 |
| 17 Jan 2024 | 8.8300 | 8.8300 | 7.9475 | 8.0737 | 8.0737 | 48,087 |
| 16 Jan 2024 | 8.6650 | 10.1685 | 8.0000 | 9.0775 | 9.0775 | 151,053 |
| 15 Jan 2024 | 8.9900 | 9.0775 | 8.8225 | 8.9263 | 8.9263 | 29,313 |
| 12 Jan 2024 | 9.3125 | 9.5775 | 8.8175 | 9.0962 | 9.0962 | 330,825 |
| 11 Jan 2024 | 11.0700 | 11.1150 | 9.6000 | 9.6850 | 9.6850 | 61,022 |
| 10 Jan 2024 | 11.0000 | 11.1750 | 10.4500 | 10.6075 | 10.6075 | 19,819 |
| 09 Jan 2024 | 11.6550 | 12.3024 | 10.5050 | 10.8050 | 10.8050 | 28,200 |
| 08 Jan 2024 | 11.1450 | 11.5800 | 10.9000 | 11.4200 | 11.4200 | 21,179 |
| 05 Jan 2024 | 11.3000 | 11.6550 | 10.9000 | 11.4450 | 11.4450 | 65,543 |
| 04 Jan 2024 | 11.7450 | 12.0450 | 11.3250 | 11.9150 | 11.9150 | 219,911 |
| 03 Jan 2024 | 13.0100 | 13.0250 | 11.0750 | 11.5950 | 11.5950 | 77,676 |
| 02 Jan 2024 | 13.5500 | 15.0545 | 12.5000 | 13.2950 | 13.2950 | 64,921 |
| 29 Dec 2023 | 14.0000 | 14.4650 | 14.0000 | 14.0875 | 14.0875 | 19,213 |
| 28 Dec 2023 | 15.4400 | 15.9250 | 14.7500 | 14.8425 | 14.8425 | 42,301 |
| 27 Dec 2023 | 14.3050 | 15.6500 | 14.3050 | 15.4300 | 15.4300 | 52,156 |
| 22 Dec 2023 | 14.1900 | 14.5950 | 13.9050 | 14.3050 | 14.3050 | 19,270 |
| 21 Dec 2023 | 13.7950 | 14.0300 | 13.2500 | 13.8850 | 13.8850 | 46,784 |
| 20 Dec 2023 | 15.0000 | 15.2250 | 14.3950 | 14.6875 | 14.6875 | 28,731 |
| 19 Dec 2023 | 13.9450 | 14.8650 | 12.4058 | 14.8550 | 14.8550 | 23,614 |
| 18 Dec 2023 | 14.0900 | 15.0100 | 13.9750 | 14.5225 | 14.5225 | 63,749 |
| 15 Dec 2023 | 13.5500 | 14.2700 | 13.4500 | 13.8975 | 13.8975 | 34,790 |
| 14 Dec 2023 | 12.1500 | 13.6250 | 12.0900 | 13.3700 | 13.3700 | 59,185 |
| 13 Dec 2023 | 11.6450 | 11.6500 | 10.4150 | 10.5550 | 10.5550 | 35,523 |
| 12 Dec 2023 | 12.3000 | 12.7694 | 11.2500 | 11.4800 | 11.4800 | 51,287 |
| 11 Dec 2023 | 12.4900 | 12.8750 | 11.8850 | 11.8850 | 11.8850 | 31,834 |
| 08 Dec 2023 | 12.3950 | 12.9050 | 12.1000 | 12.8175 | 12.8175 | 21,310 |
| 07 Dec 2023 | 12.4450 | 12.7000 | 11.7150 | 12.4875 | 12.4875 | 32,912 |
| 06 Dec 2023 | 12.2600 | 13.1300 | 12.2000 | 12.9650 | 12.9650 | 42,908 |
| *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.