UK markets close in 2 hours 13 minutes

GraniteShares 3x Short Tesla Daily ETP (3STS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.94+1.65 (+4.42%)
As of 02:02PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202438.8141.1838.7338.9438.9437,069
18 Apr 202433.5538.7233.5537.2937.2918,195
17 Apr 202432.7535.1731.6033.8833.8818,067
16 Apr 202431.5135.0025.2032.3832.3852,806
15 Apr 202426.0029.3325.7728.5028.5023,032
12 Apr 202425.2626.1124.8825.6625.665,751
11 Apr 202426.3727.5125.1826.3926.3938,290
10 Apr 202423.6126.2723.4525.7925.7917,141
09 Apr 202425.2630.3022.9724.9224.92115,709
08 Apr 202427.0028.5524.9525.2725.2730,737
05 Apr 202426.9331.6826.3331.7131.7184,714
04 Apr 202428.1828.7026.4926.6726.6712,970
03 Apr 202429.8031.1528.3528.7528.7518,823
02 Apr 202425.2531.4624.2329.8429.84113,290
28 Mar 202423.1925.4723.1924.7024.7026,034
27 Mar 202424.0725.3322.9123.4423.4431,284
26 Mar 202425.5027.7421.9023.3623.3637,696
25 Mar 202428.9229.6025.8727.1727.1724,961
22 Mar 202426.4230.3226.4228.5428.54132,819
21 Mar 202424.3826.4424.1126.1826.1829,549
20 Mar 202427.1927.7626.4027.3627.3630,317
19 Mar 202426.6930.2125.8327.3327.3351,246
18 Mar 202430.4430.9725.9427.0227.0268,117
15 Mar 202432.7833.9431.6233.8033.8039,215
14 Mar 202429.9533.6028.9433.1933.1930,577
13 Mar 202426.0029.1425.6428.5228.5222,424
12 Mar 202425.0328.2821.7925.7325.7316,479
11 Mar 202427.0727.1323.4525.5025.5013,364
08 Mar 202425.1627.2323.3827.0927.0911,617
07 Mar 202427.5228.5625.0526.0826.0823,737
06 Mar 202423.8227.6023.4326.7426.7432,966
05 Mar 202422.8325.6918.6425.5325.5335,949
04 Mar 202418.4521.5418.2721.4721.4727,479
01 Mar 202418.1919.2418.1918.6918.699,511
29 Feb 202418.5318.9117.5819.0019.0043,609
28 Feb 202418.6419.2617.5017.5217.5264,478
27 Feb 202419.0020.8717.5018.3918.3918,585
26 Feb 202421.7922.6718.9018.9318.9329,907
23 Feb 202420.2221.1920.0020.8020.8020,104
22 Feb 202420.1821.7219.6621.0521.0513,968
21 Feb 202421.4722.0119.2221.0121.0111,509
20 Feb 202420.0922.4619.6921.4421.4412,621
19 Feb 202419.5819.9319.3519.8719.871,597
16 Feb 202418.7219.8817.6518.9018.9038,583
15 Feb 202422.6823.2020.9521.6521.6529,427
14 Feb 202424.6725.7624.1724.9624.9612,286
13 Feb 202423.7026.2523.5825.2725.2762,188
12 Feb 202421.9923.1421.4222.7522.7514,527
09 Feb 202423.0623.2321.7522.9022.9011,685
08 Feb 202423.6125.1022.7423.0123.0118,557
07 Feb 202424.7126.3322.8824.3924.3941,601
06 Feb 202428.0329.4424.5826.0526.0536,196
05 Feb 202424.7229.4324.7227.9927.9924,769
02 Feb 202423.9826.3023.2926.0026.0033,176
01 Feb 202423.3025.6622.9825.4225.4217,513
31 Jan 202424.4525.3223.2123.3623.3629,983
30 Jan 202422.1023.7121.2622.3322.3369,269
29 Jan 202425.3626.3223.1823.6723.6737,265
26 Jan 202426.3726.9225.2126.2226.2251,470
25 Jan 202423.0326.1223.0325.7225.72127,851
24 Jan 202418.6519.4418.1318.7818.7835,148
23 Jan 202419.2919.6917.4719.1119.1135,484
22 Jan 202418.0619.4316.9319.2919.2955,443
19 Jan 202418.8019.6018.2419.2119.2145,737
18 Jan 202417.7018.8716.6918.4918.4974,003
17 Jan 202417.0018.3817.0018.1618.1641,064
16 Jan 202417.1718.4815.0216.3316.3385,609
15 Jan 202416.3816.9616.3416.5816.581,656
12 Jan 202415.9816.7515.5116.2816.28126,949
11 Jan 202413.7615.5013.5315.4115.4134,230
10 Jan 202413.9514.3913.4814.2314.2344,492
09 Jan 202412.8514.2012.3113.9213.9241,912
08 Jan 202413.6113.9013.1213.3113.3121,528
05 Jan 202413.6513.7712.9913.2513.2538,961
04 Jan 202413.1013.4012.6012.7312.7360,621
03 Jan 202411.9313.5011.8113.2113.2172,665
02 Jan 202411.3312.3410.2811.5611.56117,072
29 Dec 202311.0911.0910.6910.9610.9612,577
28 Dec 20239.9410.559.7710.4910.4964,458
27 Dec 202311.0011.0010.0010.1010.1095,452
22 Dec 202311.3111.3110.8010.8410.8418,014
21 Dec 202311.6411.9111.2611.3111.3160,368
20 Dec 202310.7611.1010.5910.9310.9370,060
19 Dec 202311.4913.7210.7310.7710.7744,923
18 Dec 202311.6111.6110.6911.0911.0953,473
15 Dec 202311.9412.1011.3411.6111.61101,951
14 Dec 202313.6313.8211.9512.0912.0975,989
13 Dec 202314.2215.7014.2015.4815.4854,838
12 Dec 202313.6114.6013.3314.3514.3544,460
11 Dec 202313.2413.7312.8913.6613.6633,029
08 Dec 202313.4113.6412.7812.9112.9142,159
07 Dec 202313.3214.1612.9713.1713.1747,628
06 Dec 202313.4013.5712.5812.7112.7151,428
05 Dec 202314.6615.0412.4012.7312.7390,399
04 Dec 202314.1614.8213.6314.4114.4194,471
01 Dec 202314.3514.9913.8114.1414.1456,246
30 Nov 202312.8013.7012.5013.6513.6542,465
29 Nov 202312.2612.8211.7012.7512.7558,579
28 Nov 202314.5214.8113.5013.6213.6239,044
27 Nov 202314.7315.1214.2014.8414.8453,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...