GraniteShares 3x Short Barclays Daily ETC (3SBC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:24AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 958.63 | 958.63 | 306 |
| 25 Apr 2024 | 1,120.00 | 1,120.00 | 999.50 | 984.25 | 984.25 | 1,401 |
| 24 Apr 2024 | 1,220.00 | 1,220.50 | 1,220.00 | 1,219.50 | 1,219.50 | 283 |
| 23 Apr 2024 | 1,200.00 | 1,491.69 | 1,200.00 | 1,192.50 | 1,192.50 | 400 |
| 22 Apr 2024 | 1,248.25 | 1,248.25 | 1,248.25 | 1,248.25 | 1,248.25 | - |
| 19 Apr 2024 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | - |
| 18 Apr 2024 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.50 | 1,370.50 | 470 |
| 17 Apr 2024 | 1,480.50 | 1,509.50 | 1,452.00 | 1,460.00 | 1,460.00 | 1,763 |
| 16 Apr 2024 | 1,500.00 | 1,500.00 | 1,229.55 | 1,518.00 | 1,518.00 | 280 |
| 15 Apr 2024 | 1,404.50 | 1,404.50 | 1,404.50 | 1,402.75 | 1,402.75 | 120 |
| 12 Apr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
| 11 Apr 2024 | 1,260.50 | 1,361.50 | 1,260.50 | 1,383.25 | 1,383.25 | 426 |
| 10 Apr 2024 | 1,236.50 | 1,236.50 | 1,236.50 | 1,266.50 | 1,266.50 | 330 |
| 09 Apr 2024 | 1,173.00 | 1,217.63 | 1,173.00 | 1,258.75 | 1,258.75 | 81 |
| 08 Apr 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
| 05 Apr 2024 | 1,258.50 | 1,278.46 | 1,258.50 | 1,266.25 | 1,266.25 | 550 |
| 04 Apr 2024 | 1,209.50 | 1,209.50 | 1,209.50 | 1,195.00 | 1,195.00 | 110 |
| 03 Apr 2024 | 1,360.50 | 1,363.50 | 1,360.50 | 1,292.75 | 1,292.75 | 171 |
| 02 Apr 2024 | 1,469.53 | 1,469.53 | 1,469.53 | 1,381.75 | 1,381.75 | 25 |
| 28 Mar 2024 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | 1,403.50 | - |
| 27 Mar 2024 | 1,446.75 | 1,446.75 | 1,446.75 | 1,446.75 | 1,446.75 | - |
| 26 Mar 2024 | 1,503.43 | 1,503.43 | 1,503.43 | 1,460.00 | 1,460.00 | 94 |
| 25 Mar 2024 | 1,464.50 | 1,464.50 | 1,464.50 | 1,454.50 | 1,454.50 | 200 |
| 22 Mar 2024 | 1,458.75 | 1,458.75 | 1,458.75 | 1,458.75 | 1,458.75 | - |
| 21 Mar 2024 | 1,478.00 | 1,490.00 | 1,441.00 | 1,435.75 | 1,435.75 | 630 |
| 20 Mar 2024 | 1,611.25 | 1,611.25 | 1,611.25 | 1,611.25 | 1,611.25 | - |
| 19 Mar 2024 | 1,590.59 | 1,590.59 | 1,590.59 | 1,622.50 | 1,622.50 | 44 |
| 18 Mar 2024 | 1,604.50 | 1,604.50 | 1,604.50 | 1,585.25 | 1,585.25 | 300 |
| 15 Mar 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - |
| 14 Mar 2024 | 1,653.25 | 1,653.25 | 1,653.25 | 1,653.25 | 1,653.25 | - |
| 13 Mar 2024 | 1,571.25 | 1,571.25 | 1,571.25 | 1,571.25 | 1,571.25 | - |
| 12 Mar 2024 | 1,568.50 | 1,843.65 | 1,545.00 | 1,550.25 | 1,550.25 | 429 |
| 11 Mar 2024 | 1,685.00 | 1,698.00 | 1,683.50 | 1,662.25 | 1,662.25 | 874 |
| 08 Mar 2024 | 1,722.25 | 1,722.25 | 1,722.25 | 1,722.25 | 1,722.25 | - |
| 07 Mar 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | - |
| 06 Mar 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | - |
| 05 Mar 2024 | 1,983.71 | 1,983.71 | 1,983.71 | 1,800.75 | 1,800.75 | 53 |
| 04 Mar 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
| 01 Mar 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| 29 Feb 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 1,954.75 | 1,954.75 | 122 |
| 28 Feb 2024 | 1,992.75 | 1,992.75 | 1,992.75 | 1,992.75 | 1,992.75 | - |
| 27 Feb 2024 | 2,657.37 | 2,657.37 | 2,657.37 | 2,081.25 | 2,081.25 | 89 |
| 26 Feb 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,103.00 | 2,103.00 | 50 |
| 23 Feb 2024 | 2,210.25 | 2,210.25 | 2,210.25 | 2,210.25 | 2,210.25 | - |
| 22 Feb 2024 | 2,268.50 | 2,268.50 | 2,268.50 | 2,192.50 | 2,192.50 | 108 |
| 21 Feb 2024 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | - |
| 20 Feb 2024 | 2,565.00 | 3,552.60 | 2,250.00 | 2,280.00 | 2,280.00 | 1,884 |
| 19 Feb 2024 | 3,007.00 | 3,049.00 | 3,007.00 | 3,017.50 | 3,017.50 | 970 |
| 16 Feb 2024 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | - |
| 15 Feb 2024 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | - |
| 14 Feb 2024 | 3,516.00 | 3,516.00 | 3,516.00 | 3,557.50 | 3,557.50 | 25 |
| 13 Feb 2024 | 3,437.00 | 3,660.00 | 3,243.53 | 3,674.00 | 3,674.00 | 166 |
| 12 Feb 2024 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | - |
| 09 Feb 2024 | 3,545.50 | 3,545.50 | 3,545.50 | 3,545.50 | 3,545.50 | - |
| 08 Feb 2024 | 3,476.50 | 3,476.50 | 3,476.50 | 3,476.50 | 3,476.50 | - |
| 07 Feb 2024 | 3,434.50 | 3,434.50 | 3,434.50 | 3,434.50 | 3,434.50 | - |
| 06 Feb 2024 | 3,241.00 | 3,241.00 | 3,104.48 | 3,225.50 | 3,225.50 | 43 |
| 05 Feb 2024 | 3,231.00 | 3,231.00 | 3,231.00 | 3,310.00 | 3,310.00 | 16 |
| 02 Feb 2024 | 3,017.00 | 3,017.00 | 3,017.00 | 3,003.50 | 3,003.50 | 100 |
| 01 Feb 2024 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | - |
| 31 Jan 2024 | 3,037.00 | 3,037.00 | 3,037.00 | 3,115.50 | 3,115.50 | 27 |
| 30 Jan 2024 | 3,421.75 | 3,421.75 | 3,421.75 | 3,034.00 | 3,034.00 | 11 |
| 29 Jan 2024 | 3,203.50 | 3,203.50 | 3,203.50 | 3,203.50 | 3,203.50 | - |
| 26 Jan 2024 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | - |
| 25 Jan 2024 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | - |
| 24 Jan 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | - |
| 23 Jan 2024 | 3,726.06 | 3,726.06 | 3,726.06 | 3,274.50 | 3,274.50 | 17 |
| 22 Jan 2024 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | - |
| 19 Jan 2024 | 3,778.00 | 3,778.00 | 3,770.00 | 3,703.00 | 3,703.00 | 34 |
| 18 Jan 2024 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | - |
| 17 Jan 2024 | 3,808.00 | 3,808.00 | 3,808.00 | 3,730.00 | 3,730.00 | 1 |
| 16 Jan 2024 | 3,508.00 | 3,670.00 | 3,505.00 | 3,697.00 | 3,697.00 | 187 |
| 15 Jan 2024 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | - |
| 12 Jan 2024 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | - |
| 11 Jan 2024 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | - |
| 10 Jan 2024 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | 2,957.50 | - |
| 09 Jan 2024 | 2,861.00 | 2,940.61 | 2,861.00 | 2,860.00 | 2,860.00 | 1 |
| 08 Jan 2024 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | - |
| 05 Jan 2024 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | - |
| 04 Jan 2024 | 2,867.00 | 2,867.00 | 2,867.00 | 2,786.00 | 2,786.00 | 10 |
| 03 Jan 2024 | 2,939.50 | 2,939.50 | 2,939.50 | 2,939.50 | 2,939.50 | - |
| 02 Jan 2024 | 2,856.00 | 2,856.00 | 2,849.00 | 2,817.50 | 2,817.50 | 10 |
| 29 Dec 2023 | 2,929.00 | 2,929.00 | 2,929.00 | 2,929.00 | 2,929.00 | - |
| 28 Dec 2023 | 2,831.00 | 2,831.00 | 2,831.00 | 2,912.00 | 2,912.00 | 13 |
| 27 Dec 2023 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | - |
| 22 Dec 2023 | 3,029.50 | 3,029.50 | 3,029.50 | 3,029.50 | 3,029.50 | - |
| 21 Dec 2023 | 3,001.00 | 3,001.00 | 3,001.00 | 3,027.50 | 3,027.50 | 26 |
| 20 Dec 2023 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - |
| 19 Dec 2023 | 3,442.51 | 3,442.51 | 3,442.51 | 3,274.50 | 3,274.50 | 22 |
| 18 Dec 2023 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | 3,359.00 | - |
| 15 Dec 2023 | 3,146.00 | 3,146.00 | 3,146.00 | 3,372.50 | 3,372.50 | 44 |
| 14 Dec 2023 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | - |
| 13 Dec 2023 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | 3,828.50 | - |
| 12 Dec 2023 | 3,866.95 | 3,866.95 | 3,866.95 | 3,805.00 | 3,805.00 | 4 |
| 11 Dec 2023 | 3,743.50 | 3,743.50 | 3,743.50 | 3,743.50 | 3,743.50 | - |
| 08 Dec 2023 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | - |
| 07 Dec 2023 | 3,958.50 | 3,958.50 | 3,958.50 | 3,958.50 | 3,958.50 | - |
| 06 Dec 2023 | 4,084.00 | 4,084.00 | 4,084.00 | 3,924.00 | 3,924.00 | 7 |
| 05 Dec 2023 | 3,989.00 | 3,989.00 | 3,891.00 | 3,985.00 | 3,985.00 | 382 |
| 04 Dec 2023 | 3,755.00 | 3,755.00 | 3,755.00 | 3,723.00 | 3,723.00 | 8 |
| *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.