GraniteShares 3x Short NIO Daily ETC (3SNI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.17 | 15.17 | 13.96 | 13.73 | 13.73 | 1,502 |
| 25 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 24 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 23 Apr 2024 | 19.63 | 23.51 | 19.22 | 19.63 | 19.63 | 273 |
| 22 Apr 2024 | 25.57 | 25.99 | 23.78 | 23.29 | 23.29 | 857 |
| 19 Apr 2024 | 22.32 | 23.23 | 21.95 | 23.26 | 23.26 | 2,347 |
| 18 Apr 2024 | 22.73 | 23.20 | 19.97 | 20.06 | 20.06 | 611 |
| 17 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.26 | 23.26 | 65 |
| 16 Apr 2024 | 25.30 | 25.94 | 16.61 | 24.18 | 24.18 | 762 |
| 15 Apr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 12 Apr 2024 | 16.11 | 19.93 | 16.11 | 19.61 | 19.61 | 188 |
| 11 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 Apr 2024 | 13.27 | 13.27 | 13.27 | 14.98 | 14.98 | 21 |
| 09 Apr 2024 | 16.67 | 17.69 | 14.74 | 14.61 | 14.61 | 117 |
| 08 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 05 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.64 | 16.64 | 4 |
| 04 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 03 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 Apr 2024 | 16.00 | 16.83 | 15.41 | 15.94 | 15.94 | 569 |
| 28 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 27 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.53 | 15.53 | 309 |
| 26 Mar 2024 | 13.15 | 13.15 | 11.04 | 13.41 | 13.41 | 25 |
| 25 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 22 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.07 | 13.07 | 25 |
| 21 Mar 2024 | 11.29 | 12.00 | 11.29 | 11.96 | 11.96 | 542 |
| 20 Mar 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 19 Mar 2024 | 9.06 | 11.14 | 9.06 | 10.77 | 10.77 | 2,701 |
| 18 Mar 2024 | 7.84 | 7.95 | 7.84 | 9.07 | 9.07 | 525 |
| 15 Mar 2024 | 8.47 | 8.63 | 8.47 | 8.97 | 8.97 | 522 |
| 14 Mar 2024 | 8.61 | 8.61 | 8.61 | 8.79 | 8.79 | 150 |
| 13 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.10 | 7.10 | 166 |
| 12 Mar 2024 | 6.70 | 10.60 | 6.70 | 6.71 | 6.71 | 100 |
| 11 Mar 2024 | 8.07 | 8.07 | 6.84 | 6.84 | 6.84 | 241 |
| 08 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.02 | 9.02 | 150 |
| 07 Mar 2024 | 9.13 | 9.76 | 9.13 | 9.31 | 9.31 | 192 |
| 06 Mar 2024 | 9.07 | 9.19 | 8.31 | 8.37 | 8.37 | 2,360 |
| 05 Mar 2024 | 10.90 | 11.82 | 9.07 | 10.49 | 10.49 | 5,841 |
| 04 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 01 Mar 2024 | 8.65 | 8.86 | 8.62 | 8.80 | 8.80 | 321 |
| 29 Feb 2024 | 10.56 | 10.56 | 9.19 | 10.13 | 10.13 | 16,953 |
| 28 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.82 | 10.82 | 1 |
| 27 Feb 2024 | 9.72 | 10.23 | 9.32 | 9.45 | 9.45 | 70 |
| 26 Feb 2024 | 10.88 | 10.89 | 10.72 | 10.53 | 10.53 | 1,408 |
| 23 Feb 2024 | 11.48 | 11.48 | 10.73 | 11.56 | 11.56 | 101 |
| 22 Feb 2024 | 8.83 | 9.85 | 8.82 | 9.98 | 9.98 | 2,251 |
| 21 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.73 | 8.73 | 1 |
| 20 Feb 2024 | 7.96 | 8.33 | 7.96 | 9.25 | 9.25 | 321 |
| 19 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.08 | 8.08 | 15 |
| 16 Feb 2024 | 8.10 | 8.13 | 7.68 | 8.23 | 8.23 | 4,069 |
| 15 Feb 2024 | 8.54 | 8.54 | 7.82 | 8.33 | 8.33 | 262 |
| 14 Feb 2024 | 9.49 | 9.71 | 9.49 | 9.59 | 9.59 | 217 |
| 13 Feb 2024 | 8.97 | 11.89 | 8.60 | 10.17 | 10.17 | 173 |
| 12 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 09 Feb 2024 | 10.14 | 10.14 | 10.09 | 10.32 | 10.32 | 1,171 |
| 08 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 07 Feb 2024 | 9.85 | 9.85 | 9.85 | 9.57 | 9.57 | 10 |
| 06 Feb 2024 | 12.74 | 13.26 | 10.58 | 10.28 | 10.28 | 1,658 |
| 05 Feb 2024 | 13.08 | 14.79 | 13.08 | 14.28 | 14.28 | 202 |
| 02 Feb 2024 | 12.32 | 12.32 | 12.32 | 13.42 | 13.42 | 250 |
| 01 Feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 31 Jan 2024 | 12.01 | 12.04 | 12.01 | 11.69 | 11.69 | 1,247 |
| 30 Jan 2024 | 9.55 | 10.08 | 9.55 | 11.17 | 11.17 | 1,173 |
| 29 Jan 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 26 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.35 | 10.35 | 150 |
| 25 Jan 2024 | 10.94 | 11.50 | 10.78 | 10.76 | 10.76 | 7,441 |
| 24 Jan 2024 | 8.40 | 10.09 | 8.30 | 9.83 | 9.83 | 200 |
| 23 Jan 2024 | 9.92 | 10.20 | 6.71 | 9.08 | 9.08 | 3,523 |
| 22 Jan 2024 | 10.39 | 10.39 | 10.39 | 11.31 | 11.31 | 2 |
| 19 Jan 2024 | 9.61 | 9.98 | 9.61 | 10.79 | 10.79 | 1,487 |
| 18 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 17 Jan 2024 | 8.98 | 9.90 | 8.98 | 9.09 | 9.09 | 9,715 |
| 16 Jan 2024 | 7.67 | 7.67 | 5.70 | 8.15 | 8.15 | 198 |
| 15 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 12 Jan 2024 | 5.98 | 6.38 | 5.98 | 6.35 | 6.35 | 1,486 |
| 11 Jan 2024 | 5.68 | 6.09 | 5.68 | 6.22 | 6.22 | 751 |
| 10 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 09 Jan 2024 | 4.27 | 5.30 | 4.12 | 5.48 | 5.48 | 50 |
| 08 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.00 | 5.00 | 150 |
| 05 Jan 2024 | 4.51 | 4.51 | 4.51 | 4.67 | 4.67 | 100 |
| 04 Jan 2024 | 4.15 | 4.20 | 4.15 | 4.36 | 4.36 | 400 |
| 03 Jan 2024 | 4.53 | 4.72 | 4.50 | 4.18 | 4.18 | 2,234 |
| 02 Jan 2024 | 3.54 | 4.13 | 3.35 | 4.13 | 4.13 | 3,250 |
| 29 Dec 2023 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - |
| 28 Dec 2023 | 3.40 | 3.47 | 3.02 | 3.19 | 3.19 | 1,537 |
| 27 Dec 2023 | 3.40 | 3.60 | 3.31 | 3.65 | 3.65 | 8,017 |
| 22 Dec 2023 | 5.44 | 5.44 | 5.44 | 5.39 | 5.39 | 152 |
| 21 Dec 2023 | 5.87 | 5.87 | 5.24 | 5.58 | 5.58 | 1,316 |
| 20 Dec 2023 | 4.33 | 4.33 | 4.33 | 5.13 | 5.13 | 258 |
| 19 Dec 2023 | 5.22 | 7.34 | 4.44 | 4.44 | 4.44 | 1,030 |
| 18 Dec 2023 | 5.86 | 5.86 | 4.01 | 5.37 | 5.37 | 1,518 |
| 15 Dec 2023 | 6.71 | 6.84 | 5.82 | 6.30 | 6.30 | 4,688 |
| 14 Dec 2023 | 7.10 | 7.10 | 6.28 | 7.00 | 7.00 | 843 |
| 13 Dec 2023 | 8.48 | 8.48 | 8.48 | 9.16 | 9.16 | 764 |
| 12 Dec 2023 | 8.25 | 8.60 | 7.00 | 8.70 | 8.70 | 664 |
| 11 Dec 2023 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 08 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 07 Dec 2023 | 6.99 | 7.91 | 6.91 | 7.96 | 7.96 | 4,275 |
| 06 Dec 2023 | 6.85 | 6.85 | 5.81 | 6.09 | 6.09 | 3,711 |
| 05 Dec 2023 | 8.85 | 9.24 | 6.65 | 7.69 | 7.69 | 6,164 |
| 04 Dec 2023 | 9.10 | 9.10 | 8.92 | 8.93 | 8.93 | 5,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.