Sit back and let the bots take the strain

How AI could help us move to a four-day work week

GraniteShares 3x Short Alphabet Daily ETP (3SGE.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

28.45

+28.33

(+22,501.22%)

At close: 05:16AM GMT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	24.95	24.95	24.95	27.07	27.07	-
04 Dec 2023	28.40	28.40	28.40	28.40	28.40	-
01 Dec 2023	26.67	26.67	26.67	26.67	26.67	-
30 Nov 2023	25.94	25.94	25.94	25.94	25.94	-
29 Nov 2023	23.95	23.95	23.95	23.95	23.95	-
28 Nov 2023	23.42	23.42	23.42	23.42	23.42	-
27 Nov 2023	23.52	23.52	23.52	23.52	23.52	-
24 Nov 2023	23.54	23.54	23.54	23.54	23.54	-
23 Nov 2023	22.57	22.57	22.57	22.57	22.57	-
22 Nov 2023	22.48	22.48	22.48	22.48	22.48	-
21 Nov 2023	23.47	23.47	23.47	23.64	23.64	1
20 Nov 2023	23.74	23.74	23.74	23.74	23.74	-
17 Nov 2023	24.70	24.70	24.70	24.70	24.70	-
16 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
15 Nov 2023	24.73	24.73	24.73	24.73	24.73	-
14 Nov 2023	28.04	28.04	28.04	24.97	24.97	2
13 Nov 2023	26.32	26.32	26.32	26.32	26.32	-
10 Nov 2023	27.14	27.14	27.14	27.14	27.14	-
09 Nov 2023	26.51	26.51	26.51	26.51	26.51	-
08 Nov 2023	26.83	26.83	26.83	26.83	26.83	-
07 Nov 2023	29.50	32.83	29.50	26.99	26.99	4
06 Nov 2023	27.94	27.94	27.94	27.94	27.94	-
03 Nov 2023	28.14	28.14	28.14	28.14	28.14	-
02 Nov 2023	29.76	29.76	29.76	29.76	29.76	-
01 Nov 2023	31.80	31.80	31.80	31.80	31.80	-
31 Oct 2023	33.88	33.88	31.35	33.18	33.18	23
30 Oct 2023	32.08	32.08	32.08	32.08	32.08	-
27 Oct 2023	33.98	33.98	33.98	33.98	33.98	-
26 Oct 2023	33.27	33.27	33.27	33.27	33.27	-
25 Oct 2023	30.69	30.69	30.69	30.69	30.69	-
24 Oct 2023	24.27	24.48	24.27	24.15	24.15	54
23 Oct 2023	25.41	25.41	25.41	25.41	25.41	-
20 Oct 2023	26.18	26.18	26.18	26.18	26.18	-
19 Oct 2023	23.90	23.90	23.90	23.90	23.90	-
18 Oct 2023	23.90	23.90	23.90	23.90	23.90	-
17 Oct 2023	24.36	24.36	23.81	24.41	24.41	2
16 Oct 2023	24.34	24.34	24.34	24.34	24.34	-
13 Oct 2023	25.27	25.27	25.27	25.27	25.27	-
12 Oct 2023	23.59	23.59	23.59	23.59	23.59	-
11 Oct 2023	23.46	23.46	23.46	23.46	23.46	-
10 Oct 2023	26.11	26.11	26.11	24.18	24.18	-
09 Oct 2023	25.00	25.00	25.00	25.00	25.00	-
06 Oct 2023	25.74	25.74	25.74	25.74	25.74	-
05 Oct 2023	27.02	27.02	27.02	27.02	27.02	-
04 Oct 2023	26.89	26.89	26.89	26.89	26.89	-
03 Oct 2023	29.83	30.04	29.83	28.53	28.53	40
02 Oct 2023	27.13	27.13	27.13	27.13	27.13	-
29 Sept 2023	28.42	28.42	28.42	28.42	28.42	-
28 Sept 2023	28.65	28.65	28.65	28.65	28.65	-
27 Sept 2023	30.36	30.36	30.36	30.36	30.36	-
26 Sept 2023	26.68	27.69	26.68	31.73	31.73	39
25 Sept 2023	29.50	29.50	29.50	29.50	29.50	-
22 Sept 2023	28.45	28.45	28.45	28.45	28.45	-
21 Sept 2023	29.11	29.11	29.11	29.11	29.11	-
20 Sept 2023	26.29	26.29	26.29	26.29	26.29	-
19 Sept 2023	25.73	25.79	25.73	25.31	25.31	900
18 Sept 2023	24.69	24.69	24.69	24.69	24.69	-
15 Sept 2023	25.30	25.30	25.30	25.30	25.30	-
14 Sept 2023	24.99	24.99	24.99	24.99	24.99	-
13 Sept 2023	26.02	26.02	26.02	26.02	26.02	-
12 Sept 2023	25.89	25.89	25.89	25.89	25.89	-
11 Sept 2023	25.60	25.60	25.60	25.60	25.60	-
08 Sept 2023	0.10	0.10	0.10	0.10	0.10	-
07 Sept 2023	0.11	0.11	0.11	0.11	0.11	-
06 Sept 2023	0.11	0.11	0.11	0.11	0.11	-
05 Sept 2023	0.10	0.10	0.10	0.10	0.10	58
04 Sept 2023	0.10	0.10	0.10	0.10	0.10	-
01 Sept 2023	0.10	0.10	0.10	0.10	0.10	-
31 Aug 2023	0.10	0.10	0.10	0.10	0.10	-
30 Aug 2023	0.10	0.10	0.10	0.10	0.10	-
29 Aug 2023	0.11	0.11	0.11	0.10	0.10	502
25 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
24 Aug 2023	0.11	0.11	0.11	0.11	0.11	-
23 Aug 2023	0.11	0.11	0.11	0.11	0.11	-
22 Aug 2023	0.12	0.12	0.12	0.12	0.12	1,991
21 Aug 2023	0.12	0.12	0.12	0.13	0.13	4,952
18 Aug 2023	0.13	0.13	0.13	0.13	0.13	-
17 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
16 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
15 Aug 2023	0.12	0.12	0.12	0.12	0.12	1,670
14 Aug 2023	0.12	0.12	0.12	0.11	0.11	16,000
11 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
10 Aug 2023	0.11	0.11	0.11	0.11	0.11	-
09 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
08 Aug 2023	0.12	0.12	0.11	0.11	0.11	17,829
07 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
04 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
03 Aug 2023	0.12	0.12	0.12	0.12	0.12	-
02 Aug 2023	0.12	0.12	0.12	0.12	0.12	3,156
01 Aug 2023	0.12	0.12	0.12	0.11	0.11	5,585
31 Jul 2023	0.11	0.11	0.11	0.11	0.11	-
28 Jul 2023	0.11	0.11	0.11	0.11	0.11	-
27 Jul 2023	0.12	0.12	0.12	0.11	0.11	3,730
26 Jul 2023	0.12	0.12	0.12	0.12	0.12	16,204
25 Jul 2023	0.15	0.15	0.15	0.15	0.15	292
24 Jul 2023	0.14	0.14	0.14	0.14	0.14	-
21 Jul 2023	0.15	0.15	0.15	0.15	0.15	3,664
20 Jul 2023	0.15	0.15	0.15	0.15	0.15	-
19 Jul 2023	0.14	0.14	0.14	0.14	0.14	-
18 Jul 2023	0.13	0.16	0.13	0.14	0.14	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,858.31-587.59(-1.76%)

HANG SENG16,296.85-166.41(-1.01%)

CRUDE OIL69.73+0.35(+0.50%)

GOLD FUTURES2,044.00-3.90(-0.19%)

DOW36,054.43-70.13(-0.19%)

Bitcoin GBP34,933.56+210.28(+0.61%)

Sit back and let the bots take the strain

GraniteShares 3x Short Alphabet Daily ETP (3SGE.L)

NIKKEI 225
32,858.31
-587.59(-1.76%)

HANG SENG
16,296.85
-166.41(-1.01%)

CRUDE OIL
69.73
+0.35(+0.50%)

GOLD FUTURES
2,044.00
-3.90(-0.19%)

DOW
36,054.43
-70.13(-0.19%)

Bitcoin GBP
34,933.56
+210.28(+0.61%)