UK markets open in 2 hours 23 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.45+1.15 (+13.90%)
At close: 04:04PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.000.000.009.459.45216
19 Jun 20247.987.987.858.308.3015
18 Jun 20248.698.698.698.698.69-
17 Jun 20248.779.288.779.029.021,470
14 Jun 20248.509.138.509.229.2242
13 Jun 20248.148.257.868.358.35184
12 Jun 20249.439.439.018.208.202,394
11 Jun 20247.498.557.498.498.4949
10 Jun 20247.007.486.967.047.04322
07 Jun 20246.636.746.496.626.622,267
06 Jun 20245.166.645.166.446.4424,963
05 Jun 20245.435.545.435.545.54133
04 Jun 20245.375.375.375.355.352
03 Jun 20245.365.364.415.175.1715,923
31 May 20245.425.424.895.135.13242
30 May 20247.147.146.885.915.913
29 May 20247.047.047.047.047.04-
28 May 20246.856.856.636.726.7218
24 May 20247.648.167.497.527.52151
23 May 20246.397.886.337.577.57251
22 May 20245.885.885.885.975.9741
21 May 20245.966.815.616.286.28218
20 May 20245.726.305.566.386.384,532
17 May 20245.756.615.685.675.671,815
16 May 20245.715.715.715.965.96656
15 May 20244.524.524.525.845.843,432
14 May 20245.896.445.894.964.961,245
13 May 20246.106.106.106.106.10-
10 May 20247.077.077.077.077.07-
09 May 20246.456.456.456.456.45-
08 May 20246.876.876.876.876.87-
07 May 20248.148.146.395.875.872,553
03 May 20246.096.095.966.246.24643
02 May 20246.296.296.296.296.29-
01 May 20247.447.447.447.447.44-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...