UK markets close in 5 hours 28 minutes

GraniteShares 3x Short NIO Daily ETC (3SIE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.44-5.22 (-41.24%)
As of 10:18AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202410.4717.9210.4711.5411.54850
29 Apr 202411.2211.2211.2212.6712.6763
26 Apr 202412.8612.8612.8612.8612.86-
25 Apr 202417.6217.6217.6217.6217.62-
24 Apr 202417.2717.2717.2717.2717.27-
23 Apr 202422.7922.7917.0418.3518.35477
22 Apr 202421.9121.9121.9121.9121.91-
19 Apr 202420.9920.9920.6321.8121.81614
18 Apr 202420.4320.4320.4318.8718.8760
17 Apr 202421.8021.8021.8021.8021.80-
16 Apr 202416.0616.0615.9022.7722.77184
15 Apr 202421.0021.0021.0021.0021.00-
12 Apr 202418.4418.4418.4418.4418.44-
11 Apr 202415.1415.1415.1415.1415.14-
10 Apr 202413.8213.8213.8213.8213.82-
09 Apr 202415.3015.3015.1313.5213.52199
08 Apr 202415.4515.4515.4515.4515.45-
05 Apr 202415.4015.4015.4015.4015.40-
04 Apr 202413.7213.7213.7213.7213.72-
03 Apr 202415.4515.4515.4515.4915.49553
02 Apr 202412.3013.4512.3014.8414.841,659
28 Mar 202414.3414.3414.3414.3414.34-
27 Mar 202414.3414.3414.3414.3414.34-
26 Mar 202410.5510.8710.5512.3212.32631
25 Mar 202411.4311.4311.4311.4311.43-
22 Mar 202412.1112.1112.1112.1112.11-
21 Mar 202411.0111.0111.0111.0111.01-
20 Mar 202410.7310.7310.7310.7410.74125
19 Mar 20247.097.096.879.929.92217
18 Mar 20248.348.348.348.348.34-
15 Mar 20248.238.238.238.238.23-
14 Mar 20248.058.058.058.058.05-
13 Mar 20246.496.496.496.496.49-
12 Mar 20249.189.389.186.166.16260
11 Mar 20246.266.266.266.266.26-
08 Mar 20248.238.238.238.238.23-
07 Mar 20248.508.508.508.508.50-
06 Mar 20247.687.687.687.687.68-
05 Mar 202410.9110.918.949.749.742,273
04 Mar 20249.999.999.999.999.99-
01 Mar 20248.148.148.148.148.14-
29 Feb 20249.379.379.379.379.37-
28 Feb 20249.989.989.989.989.98-
27 Feb 20249.179.178.878.708.70539
26 Feb 202410.0510.0510.039.719.711,126
23 Feb 202410.6810.6810.6810.6810.68-
22 Feb 20248.138.498.139.239.231,502
21 Feb 20248.088.088.088.088.08-
20 Feb 20248.228.227.638.558.55702
19 Feb 20247.537.537.537.537.53-
16 Feb 20247.647.647.647.647.64-
15 Feb 20247.747.747.747.747.74-
14 Feb 20248.938.938.938.938.93-
13 Feb 20249.4810.969.489.519.51306
12 Feb 20248.098.098.098.098.09-
09 Feb 20249.429.429.429.579.571,289
08 Feb 20249.589.589.589.589.58-
07 Feb 20248.918.918.918.918.91-
06 Feb 202411.4511.5011.459.569.56117
05 Feb 202413.3213.3213.3213.3213.32-
02 Feb 202412.4312.4312.4312.4312.43-
01 Feb 202412.0012.0012.0012.0012.00-
31 Jan 202410.7810.7810.7810.7810.78-
30 Jan 20247.959.527.9510.3110.31456
29 Jan 20249.519.519.519.519.51-
26 Jan 20249.529.529.529.529.52-
25 Jan 20249.939.939.939.939.93-
24 Jan 20249.029.029.029.029.02-
23 Jan 20248.808.808.448.388.382,134
22 Jan 202410.3810.3810.3810.3810.38-
19 Jan 20248.849.178.849.909.901,487
18 Jan 20248.608.608.608.608.60-
17 Jan 20248.248.738.248.398.397,096
16 Jan 20244.855.014.857.487.483,331
15 Jan 20246.356.356.356.356.35-
12 Jan 20245.795.795.795.795.79-
11 Jan 20245.695.695.695.695.69-
10 Jan 20245.635.635.635.635.63-
09 Jan 20244.054.053.675.015.012,435
08 Jan 20244.554.554.554.554.55-
05 Jan 20244.264.264.264.264.26-
04 Jan 20243.983.983.983.983.98-
03 Jan 20243.833.833.833.833.83-
02 Jan 20243.113.243.113.783.781,352
29 Dec 20232.862.862.862.862.86-
28 Dec 20232.882.882.882.882.88-
27 Dec 20233.293.293.293.293.29-
22 Dec 20234.894.894.894.894.89-
21 Dec 20235.085.085.085.085.08-
20 Dec 20234.684.684.684.684.68-
19 Dec 20237.357.356.964.054.051,698
18 Dec 20234.924.924.924.924.92-
15 Dec 20236.116.116.115.775.77200
14 Dec 20236.386.386.386.386.38-
13 Dec 20237.897.897.898.518.51764
12 Dec 20236.757.076.758.088.08833
11 Dec 20237.577.577.577.577.57-
08 Dec 20237.617.617.617.617.61-
07 Dec 20237.387.387.387.387.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...