UK markets closed

GraniteShares 3x Short GAFAM Daily ETC (3SGF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
13.64-0.93 (-6.40%)
At close: 08:15AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202415.6215.6215.6215.6215.62-
24 Apr 202413.6913.6913.6913.6913.69-
23 Apr 202413.9413.9413.9413.6913.691
22 Apr 202414.5714.5714.5714.5714.57-
19 Apr 202414.2814.2814.2814.2814.28-
18 Apr 202413.1413.1413.1413.1413.14-
17 Apr 202413.3313.3313.3313.3313.33-
16 Apr 202413.1613.1613.1613.1613.16-
15 Apr 202412.3912.3912.3912.3912.39-
12 Apr 202412.2112.2112.2112.2112.21-
11 Apr 202412.5112.5112.5112.5112.51-
10 Apr 202412.7412.7412.7412.7412.74-
09 Apr 202412.8112.8112.8112.8112.81-
08 Apr 202412.4912.4912.4912.4912.49-
05 Apr 202412.6612.6612.6612.6612.66-
04 Apr 202412.6012.6012.6012.6012.60-
03 Apr 202413.0313.0313.0313.0313.03-
02 Apr 202413.6513.6513.6513.6513.65-
28 Mar 202413.7213.7213.7213.7213.72-
27 Mar 202413.6813.6813.6813.6813.68-
26 Mar 202413.2213.2213.2213.2213.22-
25 Mar 202413.3213.3213.3213.3213.32-
22 Mar 202413.1913.1913.1913.1913.19-
21 Mar 202413.1313.1313.1313.1313.13-
20 Mar 202413.6313.6313.6313.6313.63-
19 Mar 202413.8413.8413.8413.8413.84-
18 Mar 202413.7313.7313.7313.7313.73-
15 Mar 202414.7314.7314.7314.7314.73-
14 Mar 202413.9213.9213.9213.9213.92-
13 Mar 202414.3214.3214.3214.3214.32-
12 Mar 202414.5114.5114.5114.5114.51-
11 Mar 202415.0515.0515.0515.0515.05-
08 Mar 202414.2914.2914.2914.2914.29-
07 Mar 202414.6414.6414.6414.6414.64-
06 Mar 202415.2615.2615.2615.2615.26-
05 Mar 202415.3415.3415.3415.3415.34-
04 Mar 202414.3914.3914.3914.3914.39-
01 Mar 202414.1414.1414.1414.1414.14-
29 Feb 202414.6714.6714.6714.6714.67-
28 Feb 202414.7214.7214.7214.7214.72-
27 Feb 202414.6914.6914.6914.6914.69-
26 Feb 202414.5514.5514.5514.5514.55-
23 Feb 202414.1114.1114.1114.1114.11-
22 Feb 202414.2414.2414.2414.2414.24-
21 Feb 202415.2015.2015.2015.2015.20-
20 Feb 202415.2015.2015.2015.2015.20-
19 Feb 202414.8014.8014.8014.8014.80-
16 Feb 202414.8014.8014.8014.8014.80-
15 Feb 202414.7414.7414.7414.7414.74-
14 Feb 202414.7514.7514.7514.7514.75-
13 Feb 202414.0714.0714.0714.6214.621
12 Feb 202413.7513.7513.7513.7513.75-
09 Feb 202413.8413.8413.8413.8413.84-
08 Feb 202414.3114.3114.3114.3114.31-
07 Feb 202414.4414.4414.4414.4414.44-
06 Feb 202414.9114.9114.9114.9114.91-
05 Feb 202414.9814.9814.9814.9814.98-
02 Feb 202414.6414.6414.6414.6414.64-
01 Feb 202418.1118.1118.1118.1118.11-
31 Jan 202418.2518.2518.2518.2518.25-
30 Jan 202416.7216.7216.7216.7216.72-
29 Jan 202416.9316.9316.9316.9316.93-
26 Jan 202416.8516.8516.8516.8516.85-
25 Jan 202416.8516.8516.8516.8516.85-
24 Jan 202417.2817.2817.2817.2817.28-
23 Jan 202418.1518.1518.1518.1518.15-
22 Jan 202418.0018.0018.0018.0018.00-
19 Jan 202418.5518.5518.5518.5518.55-
18 Jan 202419.0419.0419.0419.0419.04-
17 Jan 202420.2920.2920.2920.2920.29-
16 Jan 202419.6719.6719.6719.6719.67-
15 Jan 202419.2819.2819.2819.2819.28-
12 Jan 202419.2819.2819.2819.2819.28-
11 Jan 202420.2120.2120.2120.2120.21-
10 Jan 202420.0920.0920.0920.0920.09-
09 Jan 202421.0121.0121.0121.0121.01-
08 Jan 202421.9921.9921.9921.9921.99-
05 Jan 202422.4222.4222.4222.4222.42-
04 Jan 202422.2322.2322.2322.2322.23-
03 Jan 202421.8321.8321.8321.8321.83-
02 Jan 202421.8521.8521.8521.8521.85-
29 Dec 202320.1720.1720.1720.1720.17-
28 Dec 202320.1120.1120.1120.1120.11-
27 Dec 202320.3920.3920.3920.3920.39-
22 Dec 202320.2520.2520.2520.2520.25-
21 Dec 202320.4820.4820.4820.4820.48-
20 Dec 202319.9719.9719.9719.9719.97-
19 Dec 202320.6020.6020.6020.6020.60-
18 Dec 202321.0921.0921.0921.0921.09-
15 Dec 202321.8121.8121.8121.8121.81-
14 Dec 202322.3322.3322.3322.3322.33-
13 Dec 202322.0122.0122.0122.0122.01-
12 Dec 202322.6422.6422.6422.6422.64-
11 Dec 202323.3423.3423.3423.3423.34-
08 Dec 202322.2222.2222.2222.2222.22-
07 Dec 202322.4622.4622.4622.4622.46-
06 Dec 202323.4423.4423.4423.4423.44-
05 Dec 202323.4023.4023.4023.4023.40-
04 Dec 202324.4624.4624.4624.4624.46-
01 Dec 202323.1723.1723.1723.1723.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...