UK markets open in 1 hour 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202324.9524.9524.9527.0727.07-
04 Dec 202328.4028.4028.4028.4028.40-
01 Dec 202326.6726.6726.6726.6726.67-
30 Nov 202325.9425.9425.9425.9425.94-
29 Nov 202323.9523.9523.9523.9523.95-
28 Nov 202323.4223.4223.4223.4223.42-
27 Nov 202323.5223.5223.5223.5223.52-
24 Nov 202323.5423.5423.5423.5423.54-
23 Nov 202322.5722.5722.5722.5722.57-
22 Nov 202322.4822.4822.4822.4822.48-
21 Nov 202323.4723.4723.4723.6423.641
20 Nov 202323.7423.7423.7423.7423.74-
17 Nov 202324.7024.7024.7024.7024.70-
16 Nov 202323.9023.9023.9023.9023.90-
15 Nov 202324.7324.7324.7324.7324.73-
14 Nov 202328.0428.0428.0424.9724.972
13 Nov 202326.3226.3226.3226.3226.32-
10 Nov 202327.1427.1427.1427.1427.14-
09 Nov 202326.5126.5126.5126.5126.51-
08 Nov 202326.8326.8326.8326.8326.83-
07 Nov 202329.5032.8329.5026.9926.994
06 Nov 202327.9427.9427.9427.9427.94-
03 Nov 202328.1428.1428.1428.1428.14-
02 Nov 202329.7629.7629.7629.7629.76-
01 Nov 202331.8031.8031.8031.8031.80-
31 Oct 202333.8833.8831.3533.1833.1823
30 Oct 202332.0832.0832.0832.0832.08-
27 Oct 202333.9833.9833.9833.9833.98-
26 Oct 202333.2733.2733.2733.2733.27-
25 Oct 202330.6930.6930.6930.6930.69-
24 Oct 202324.2724.4824.2724.1524.1554
23 Oct 202325.4125.4125.4125.4125.41-
20 Oct 202326.1826.1826.1826.1826.18-
19 Oct 202323.9023.9023.9023.9023.90-
18 Oct 202323.9023.9023.9023.9023.90-
17 Oct 202324.3624.3623.8124.4124.412
16 Oct 202324.3424.3424.3424.3424.34-
13 Oct 202325.2725.2725.2725.2725.27-
12 Oct 202323.5923.5923.5923.5923.59-
11 Oct 202323.4623.4623.4623.4623.46-
10 Oct 202326.1126.1126.1124.1824.18-
09 Oct 202325.0025.0025.0025.0025.00-
06 Oct 202325.7425.7425.7425.7425.74-
05 Oct 202327.0227.0227.0227.0227.02-
04 Oct 202326.8926.8926.8926.8926.89-
03 Oct 202329.8330.0429.8328.5328.5340
02 Oct 202327.1327.1327.1327.1327.13-
29 Sept 202328.4228.4228.4228.4228.42-
28 Sept 202328.6528.6528.6528.6528.65-
27 Sept 202330.3630.3630.3630.3630.36-
26 Sept 202326.6827.6926.6831.7331.7339
25 Sept 202329.5029.5029.5029.5029.50-
22 Sept 202328.4528.4528.4528.4528.45-
21 Sept 202329.1129.1129.1129.1129.11-
20 Sept 202326.2926.2926.2926.2926.29-
19 Sept 202325.7325.7925.7325.3125.31900
18 Sept 202324.6924.6924.6924.6924.69-
15 Sept 202325.3025.3025.3025.3025.30-
14 Sept 202324.9924.9924.9924.9924.99-
13 Sept 202326.0226.0226.0226.0226.02-
12 Sept 202325.8925.8925.8925.8925.89-
11 Sept 202325.6025.6025.6025.6025.60-
08 Sept 20230.100.100.100.100.10-
07 Sept 20230.110.110.110.110.11-
06 Sept 20230.110.110.110.110.11-
05 Sept 20230.100.100.100.100.1058
04 Sept 20230.100.100.100.100.10-
01 Sept 20230.100.100.100.100.10-
31 Aug 20230.100.100.100.100.10-
30 Aug 20230.100.100.100.100.10-
29 Aug 20230.110.110.110.100.10502
25 Aug 20230.120.120.120.120.12-
24 Aug 20230.110.110.110.110.11-
23 Aug 20230.110.110.110.110.11-
22 Aug 20230.120.120.120.120.121,991
21 Aug 20230.120.120.120.130.134,952
18 Aug 20230.130.130.130.130.13-
17 Aug 20230.120.120.120.120.12-
16 Aug 20230.120.120.120.120.12-
15 Aug 20230.120.120.120.120.121,670
14 Aug 20230.120.120.120.110.1116,000
11 Aug 20230.120.120.120.120.12-
10 Aug 20230.110.110.110.110.11-
09 Aug 20230.120.120.120.120.12-
08 Aug 20230.120.120.110.110.1117,829
07 Aug 20230.120.120.120.120.12-
04 Aug 20230.120.120.120.120.12-
03 Aug 20230.120.120.120.120.12-
02 Aug 20230.120.120.120.120.123,156
01 Aug 20230.120.120.120.110.115,585
31 Jul 20230.110.110.110.110.11-
28 Jul 20230.110.110.110.110.11-
27 Jul 20230.120.120.120.110.113,730
26 Jul 20230.120.120.120.120.1216,204
25 Jul 20230.150.150.150.150.15292
24 Jul 20230.140.140.140.140.14-
21 Jul 20230.150.150.150.150.153,664
20 Jul 20230.150.150.150.150.15-
19 Jul 20230.140.140.140.140.14-
18 Jul 20230.130.160.130.140.141,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...