UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0445-0.0070 (-13.59%)
At close: 04:09PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.05400.05400.04350.04450.0445622,568
01 Dec 2022------
30 Nov 20220.10200.10200.06650.05380.0538203,709
29 Nov 20220.10600.14000.10600.10950.1095110,174
28 Nov 20220.12300.12300.12300.12300.1230-
25 Nov 20220.13300.13300.13300.13300.1330-
24 Nov 20220.11750.11750.11750.11750.1175-
23 Nov 20220.11900.11900.11900.11900.1190-
22 Nov 20220.16400.16400.10630.14700.147051,665
21 Nov 20220.14000.14000.14000.14200.14201
18 Nov 20220.12800.12800.12800.12800.1280-
17 Nov 20220.12000.14300.12000.13050.130598,419
16 Nov 20220.12000.12000.12000.12000.1200-
15 Nov 20220.09300.20250.09300.09050.090565,043
14 Nov 20220.10350.10350.10350.10350.1035-
11 Nov 20220.10600.10600.10600.10600.1060-
10 Nov 20220.31200.31200.28700.28900.2890104,724
09 Nov 20220.25900.25900.25900.26200.26201
08 Nov 20220.36520.36520.31160.20000.2000121,629
07 Nov 20220.17400.17400.17400.18050.180593,543
04 Nov 20220.25700.25700.18200.17750.1775174,664
03 Nov 20220.34200.34200.34200.34200.3420-
02 Nov 20220.36600.36600.34100.35050.350565,981
01 Nov 20220.31100.41700.31100.34150.341519,292
31 Oct 20220.34500.37400.34500.34600.346078,090
28 Oct 20220.38500.38500.37200.38700.387072,618
27 Oct 20220.28700.32300.28700.31700.3170151,515
26 Oct 20220.29300.29300.26300.25700.2570130,106
25 Oct 20220.45400.45400.28960.32950.329542,281
24 Oct 20220.42900.50600.40200.48750.4875201,933
21 Oct 20220.35000.37500.35000.34200.3420103,692
20 Oct 20220.34500.34500.30000.31900.3190214,534
19 Oct 20220.27500.32600.27500.32550.3255327,462
18 Oct 20220.23000.26400.22800.26300.2630186,802
17 Oct 20220.27900.27900.23900.23950.2395226,440
14 Oct 20220.23400.25900.22500.26250.262579,946
13 Oct 20220.24500.27200.23100.25050.2505453,938
12 Oct 20220.22500.25600.22000.23600.2360163,383
11 Oct 20220.21800.24200.14370.22800.2280264,842
10 Oct 20220.21000.22000.20300.21200.2120282,398
07 Oct 20220.17300.18600.17000.19250.1925205,631
06 Oct 20220.15000.15400.14900.15250.1525188,769
05 Oct 20220.10900.13500.10900.13500.1350125,914
04 Oct 20220.13300.14620.12900.11350.1135135,740
03 Oct 20220.14500.14500.13700.14900.149010,460
30 Sept 20220.14500.15000.14000.13600.1360219,928
29 Sept 20220.14100.14100.13900.14600.1460172,974
28 Sept 20220.13200.13400.12500.12400.1240143,571
27 Sept 20220.11200.11200.09080.11300.113055,334
26 Sept 20220.10500.10600.09850.10750.1075166,855
23 Sept 20220.10500.10700.10500.10650.1065500
22 Sept 20220.09050.09300.09050.10000.100060,689
21 Sept 20220.08800.08800.08800.08850.0885300
20 Sept 20220.07020.07020.06740.07100.0710285,889
16 Sept 20220.06950.07300.06950.07370.0737200,185
15 Sept 20220.06350.06350.05900.06170.061795,285
14 Sept 20220.06350.06350.06350.06450.064511
13 Sept 20220.07300.13570.06350.06420.064210,579
12 Sept 20220.09650.09650.07250.07120.0712878,403
09 Sept 20220.12700.12700.09950.10550.1055224,721
08 Sept 20220.14800.15000.14500.14550.1455158,542
07 Sept 20220.15900.18100.13100.14900.1490244,610
06 Sept 20220.15100.15600.12440.15800.158083,196
05 Sept 20220.15500.15500.15400.15450.1545280
02 Sept 20220.12500.13500.12500.13700.137092,444
01 Sept 20220.11500.13300.11500.13100.1310127,888
31 Aug 20220.09950.10200.09950.11100.1110101,319
30 Aug 20220.11960.11960.11170.11150.111592,610
26 Aug 20220.10300.10500.10200.10200.1020249,728
25 Aug 20220.10550.10550.10550.10550.1055-
24 Aug 20220.14100.14700.12600.12200.1220115,840
23 Aug 20220.13200.14600.09860.13300.133049,100
22 Aug 20220.12500.12800.12500.12500.125075,868
19 Aug 20220.11300.12400.11300.12400.1240228,732
18 Aug 20220.10600.10600.10600.10600.1060-
17 Aug 20220.09800.10100.09650.10300.1030182,805
16 Aug 20220.09300.11300.09300.09600.0960359,711
15 Aug 20220.09900.09900.09400.09430.094359,400
12 Aug 20220.09350.10500.09350.09480.0948362,958
11 Aug 20220.10500.10500.08000.08450.0845301,398
10 Aug 20220.11600.12000.11100.10900.1090335,071
09 Aug 20220.10900.11390.10470.12300.123055,045
08 Aug 20220.10100.10100.10100.10150.101593,648
05 Aug 20220.11200.11200.11200.11200.1120-
04 Aug 20220.10050.10050.10050.10050.1005-
03 Aug 20220.11000.11900.11000.11300.1130307,294
02 Aug 20220.12000.13300.10400.10200.1020276,150
01 Aug 20220.10250.10250.10250.10250.1025-
29 Jul 20220.12600.12600.12200.12800.128087,619
28 Jul 20220.13400.13400.13400.13200.132030,272
27 Jul 20220.12800.13500.12800.13050.1305182,232
26 Jul 20220.12700.13100.10900.13200.1320299,605
25 Jul 20220.13500.13500.13200.13000.130086,065
22 Jul 20220.11900.11900.11900.12550.125522,472
21 Jul 20220.11800.11800.10700.11050.1105162,400
20 Jul 20220.11050.11050.11050.11050.1105-
19 Jul 20220.10600.10760.10400.11550.1155123,604
18 Jul 20220.09480.09480.09480.09480.0948-
15 Jul 20220.11600.11800.11300.11350.1135144,514
14 Jul 20220.10600.10600.10000.10500.105034,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...