UK markets close in 3 hours 52 minutes

GraniteShares 3x Short Square Daily ETP (3SSQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.0120+0.0005 (+4.35%)
As of 12:29PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.01200.01200.01200.01200.0120-
23 Apr 20240.01340.01340.01310.01220.012289,816
22 Apr 20240.01450.01450.01450.01450.0145-
19 Apr 20240.01370.01370.01370.01370.0137-
18 Apr 20240.01250.01250.01250.01250.0125-
17 Apr 20240.01270.01270.01270.01270.0127-
16 Apr 20240.01300.01400.01040.01250.0125531,588
15 Apr 20240.01150.01150.01150.01150.0115-
12 Apr 20240.01050.01050.01050.01080.010850,000
11 Apr 20240.01000.01000.01000.01080.010860,000
10 Apr 20240.01000.01100.01000.01050.01051,523,836
09 Apr 20240.01160.01160.01160.01050.0105714,989
08 Apr 20240.01150.01200.01150.01050.010520,000
05 Apr 20240.01150.01150.01150.01150.011539,472
04 Apr 20240.01150.01150.01100.01130.01134,009,718
03 Apr 20240.01030.01030.01030.01030.0103-
02 Apr 20240.01050.01050.00920.01050.010530,000
28 Mar 20240.00900.00900.00900.00900.0090-
27 Mar 20240.00930.00930.00930.00930.0093-
26 Mar 20240.00930.01000.00930.00880.008832,212
25 Mar 20240.00950.00950.00950.00950.0095-
22 Mar 20240.00980.00980.00980.00980.0098-
21 Mar 20240.00900.00900.00900.00900.0090-
20 Mar 20240.01130.01130.01130.01130.0113-
19 Mar 20240.01030.01030.01020.01080.010877,209
18 Mar 20240.01030.01030.01030.01030.0103-
15 Mar 20240.01050.01050.01050.01050.0105-
14 Mar 20240.00900.00900.00900.01030.010351,429
13 Mar 20240.00950.00950.00950.00880.00881,578,947
12 Mar 20240.00950.01200.00950.01050.01052,000
11 Mar 20240.01000.01000.01000.01000.01001,500,000
08 Mar 20240.01100.01100.01100.01100.0110-
07 Mar 20240.01270.01270.01270.01270.0127-
06 Mar 20240.01250.01250.01250.01250.0125-
05 Mar 20240.01350.01400.01220.01370.013784,532
04 Mar 20240.01250.01250.01250.01220.01221,000
01 Mar 20240.01170.01170.01170.01170.0117-
29 Feb 20240.01150.01150.01150.01150.0115-
28 Feb 20240.01150.01150.01150.01150.0115-
27 Feb 20240.01350.01620.01350.01270.01272,462,315
26 Feb 20240.01250.01250.01250.01350.0135121,681
23 Feb 20240.02000.02000.01150.01150.01151,880,771
22 Feb 20240.03350.03350.03350.03330.03331,941,797
21 Feb 20240.03850.03850.03850.03800.038010
20 Feb 20240.03700.03700.02910.03600.036036,271
19 Feb 20240.03700.03700.03700.03620.0362510
16 Feb 20240.03250.03350.03250.03450.034518,411
15 Feb 20240.03200.03200.03200.03200.0320-
14 Feb 20240.03500.03700.03500.03550.035534,112
13 Feb 20240.03850.03850.03790.03700.03703,000
12 Feb 20240.03200.03200.03200.03200.0320-
09 Feb 20240.03450.03450.03450.03450.0345-
08 Feb 20240.03400.03400.03400.03300.03302,000
07 Feb 20240.03450.03750.03450.03550.03558,261
06 Feb 20240.03850.03850.03350.03500.035010,000
05 Feb 20240.03800.03800.03800.03800.0380-
02 Feb 20240.03550.03550.03550.03550.0355-
01 Feb 20240.04000.04000.04000.04000.0400-
31 Jan 20240.03670.03670.03670.03670.0367-
30 Jan 20240.03910.04240.03910.03350.033545,012
29 Jan 20240.03600.03600.03600.03600.0360-
26 Jan 20240.04170.04170.04170.04170.0417-
25 Jan 20240.04680.04680.04680.04680.0468-
24 Jan 20240.04220.04220.04220.04220.0422-
23 Jan 20240.04290.04380.04290.04000.040032,168
22 Jan 20240.03850.03850.03650.03750.037515,581
19 Jan 20240.04320.04320.04320.04320.0432-
18 Jan 20240.04200.04200.04200.04450.044510,843
17 Jan 20240.04650.04650.04650.04650.0465-
16 Jan 20240.03700.03700.03630.04150.041537,281
15 Jan 20240.04080.04080.04080.04080.0408-
12 Jan 20240.03850.03850.03850.03850.0385-
11 Jan 20240.03970.03970.03970.03970.0397-
10 Jan 20240.03650.03650.03650.03650.0365-
09 Jan 20240.03580.03700.03580.03350.033526,668
08 Jan 20240.03700.03700.03700.03700.0370-
05 Jan 20240.03850.03850.03850.03820.038211,842
04 Jan 20240.03850.03850.03750.03650.0365104,130
03 Jan 20240.03580.03580.03580.03580.0358-
02 Jan 20240.02570.02570.02390.03050.030524,174
29 Dec 20230.02450.02450.02450.02450.0245-
28 Dec 20230.02400.02400.02400.02430.024342
27 Dec 20230.02470.02470.02470.02470.0247-
22 Dec 20230.02720.02720.02720.02720.0272-
21 Dec 20230.02800.02800.02800.02800.0280-
20 Dec 20230.02700.02700.02550.02550.025545,907
19 Dec 20230.04130.04130.03770.02700.027080,636
18 Dec 20230.03080.03080.03080.03080.0308-
15 Dec 20230.02950.02950.02950.02950.0295-
14 Dec 20230.03020.03020.03020.03020.0302-
13 Dec 20230.04150.04150.04150.04130.041325,303
12 Dec 20230.04050.04500.03950.03950.03952,504
11 Dec 20230.03950.03950.03950.04020.040281,237
08 Dec 20230.03850.03850.03850.03850.0385-
07 Dec 20230.04130.04130.04130.04130.0413-
06 Dec 20230.03900.03900.03900.03700.037034,552
05 Dec 20230.06180.06180.06170.04900.049028,508
04 Dec 20230.04800.04800.04800.04800.0480-
01 Dec 20230.04920.04920.04920.04920.0492-
30 Nov 20230.05150.05150.05150.05150.0515-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...