3SGE.L - GraniteShares 3x Short Alphabet Daily ETP

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.14150.14150.14150.14150.1415-
01 Jun 20230.14840.14840.14840.14840.1484-
31 May 20230.14440.14440.14440.14440.1444-
30 May 20230.14440.14440.14440.14440.1444-
26 May 20230.14430.14430.14430.14430.1443-
25 May 20230.14090.14090.14040.14320.1432224,277
24 May 20230.15510.15510.15510.15510.1551-
23 May 20230.14520.14520.14520.14520.1452-
22 May 20230.13940.13940.13940.13940.1394-
19 May 20230.14470.14470.14470.14470.1447-
18 May 20230.15070.15070.15070.15070.1507-
17 May 20230.16170.16170.16170.16170.1617-
16 May 20230.17290.21320.17290.15910.1591708
15 May 20230.17340.17340.17340.17020.17021,000
12 May 20230.17250.17250.17250.17160.1716846
11 May 20230.16780.16780.16780.16780.1678-
10 May 20230.21740.21740.21740.21740.2174-
09 May 20230.21530.22500.21530.22010.2201125
05 May 20230.23960.23960.23960.23960.2396-
04 May 20230.23960.23960.23960.23960.2396-
03 May 20230.23310.23310.23310.23310.2331-
02 May 20230.22570.22930.22570.24110.24113
28 Apr 20230.22760.22760.22760.23310.23311,319
27 Apr 20230.24370.24370.24370.22250.22253,926
26 Apr 20230.24070.24070.24070.24070.2407-
25 Apr 20230.24590.25080.24590.23710.237171
24 Apr 20230.23690.23690.23690.23690.2369-
21 Apr 20230.23690.23690.23690.23690.2369-
20 Apr 20230.24190.24190.24190.24190.2419-
19 Apr 20230.24780.24780.24780.24780.2478-
18 Apr 20230.23850.23850.23130.24190.2419344
17 Apr 20230.21660.24810.21660.24220.242294,853
14 Apr 20230.22440.22440.22440.22440.2244-
13 Apr 20230.22980.22980.22980.22980.2298-
12 Apr 20230.24350.24350.24350.24510.24512,512
11 Apr 20230.23880.25620.23610.24490.24495,205
06 Apr 20230.24550.24550.23790.23650.236575,832
05 Apr 20230.24890.24890.24890.25220.25223,700
04 Apr 20230.26640.26640.26640.24600.2460855
03 Apr 20230.26250.26250.26250.26250.2625-
31 Mar 20230.27640.27640.27640.26660.26663,740
30 Mar 20230.27340.27340.27340.28330.2833700
29 Mar 20230.27540.27640.26940.27700.2770194,510
28 Mar 20230.26620.27470.26120.28380.283870,703
27 Mar 20230.25350.25350.25350.26550.26555,977
24 Mar 20230.25570.25570.25570.25570.2557-
23 Mar 20230.24060.24060.24060.24060.2406-
22 Mar 20230.25140.25140.25140.25140.2514-
21 Mar 20230.28620.32770.28620.26120.2612861
20 Mar 20230.28670.28670.28670.28670.2867-
17 Mar 20230.28480.28480.28480.28480.2848-
16 Mar 20230.32760.32760.32290.30130.301313,198
15 Mar 20230.35960.35960.35960.35960.3596-
14 Mar 20230.36790.38150.36790.36540.3654147
13 Mar 20230.39530.39530.39530.38300.38305,405
10 Mar 20230.38620.38620.38620.38620.3862-
09 Mar 20230.36320.36320.36320.36320.3632-
08 Mar 20230.35230.35230.35230.35230.3523-
07 Mar 20230.43060.43060.40110.36250.3625408
06 Mar 20230.34600.34600.34600.34600.3460-
03 Mar 20230.37810.37810.37810.37810.3781-
02 Mar 20230.42020.42020.42020.42020.4202-
01 Mar 20230.41980.41980.41980.41980.4198-
28 Feb 20230.38960.41780.38960.41490.4149160
27 Feb 20230.42600.42600.42600.42600.4260-
24 Feb 20230.40880.40880.40880.43580.43581,697
23 Feb 20230.41820.41820.41820.41820.4182-
22 Feb 20230.40010.40010.40010.40010.4001-
21 Feb 20230.36070.36590.36070.38890.3889571
20 Feb 20230.36230.36230.36230.36230.3623-
17 Feb 20230.37540.37540.37540.37540.3754-
16 Feb 20230.33720.33720.33720.33720.3372-
15 Feb 20230.34460.34460.34460.34460.3446-
14 Feb 20230.36980.36980.29660.38260.38262,705
13 Feb 20230.34900.34900.34900.36300.36301,110
10 Feb 20230.35860.35860.35860.35860.3586-
09 Feb 20230.35870.35870.35870.35870.3587-
08 Feb 20230.32300.32300.32300.32300.3230-
07 Feb 20230.28990.28990.28730.27740.27743,361
06 Feb 20230.29570.29570.29570.29460.29462,191
03 Feb 20230.28510.29500.28510.26230.26239,207
02 Feb 20230.26020.26020.26020.26020.2602-
01 Feb 20230.35030.35030.35030.35030.3503-
31 Jan 20230.39700.39700.35780.35650.35651,042
30 Jan 20230.36180.36180.36180.36180.3618-
27 Jan 20230.34550.34550.34550.34550.3455-
26 Jan 20230.38670.38670.38670.38020.38026,520
25 Jan 20230.39840.39840.39840.39840.3984-
24 Jan 20230.44480.44480.41810.34400.3440214
23 Jan 20230.34020.34020.34020.34020.3402-
20 Jan 20230.36860.36860.36860.36860.3686-
19 Jan 20230.43830.43830.43830.43830.4383-
18 Jan 20230.45500.45500.45500.45500.4550-
17 Jan 20230.46840.51160.46840.46220.46221,186
16 Jan 20230.44480.44480.44480.44480.4448-
13 Jan 20230.46420.46420.46420.46420.4642-
12 Jan 20230.45760.45760.45760.45760.4576-
11 Jan 20230.47230.47230.47230.47230.4723-
10 Jan 20230.55010.55010.51220.51320.5132608
09 Jan 20230.48000.48000.48000.48000.4800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...