UK markets open in 3 hours 38 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,091.44 -294.43 (-1.80%) CRUDE OIL
85.40 +2.67 (+3.23%) GOLD FUTURES
2,407.90 +9.90 (+0.41%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,729.62 -218.94 (-0.44%)
GraniteShares 3x Short Uber Daily ETP (3SUB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 2.1385 | 2.1385 | 2.1385 | 2.1385 | 2.1385 | - |
| 16 Apr 2024 | 2.0690 | 2.0690 | 1.9484 | 2.0475 | 2.0475 | 219 |
| 15 Apr 2024 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | 1.9290 | - |
| 12 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 11 Apr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 10 Apr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 09 Apr 2024 | 1.9334 | 1.9334 | 1.7784 | 2.0345 | 2.0345 | 2,959 |
| 08 Apr 2024 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | - |
| 05 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8060 | 1.8060 | 235 |
| 04 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.8425 | 1.8425 | 380 |
| 03 Apr 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7215 | 1.7215 | 656 |
| 02 Apr 2024 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | 1.8370 | - |
| 28 Mar 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | - |
| 27 Mar 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 26 Mar 2024 | 1.9012 | 1.9012 | 1.9012 | 1.6850 | 1.6850 | 31 |
| 25 Mar 2024 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | - |
| 22 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 21 Mar 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 20 Mar 2024 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | - |
| 19 Mar 2024 | 1.8177 | 1.8177 | 1.8177 | 1.9050 | 1.9050 | 44 |
| 18 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 Mar 2024 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | 1.8585 | - |
| 14 Mar 2024 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | - |
| 13 Mar 2024 | 1.6860 | 1.6860 | 1.6860 | 1.7135 | 1.7135 | 1,280 |
| 12 Mar 2024 | 1.6476 | 1.6476 | 1.6476 | 1.7720 | 1.7720 | 182 |
| 11 Mar 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 08 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 07 Mar 2024 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | 1.6635 | - |
| 06 Mar 2024 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | 1.6195 | - |
| 05 Mar 2024 | 1.7462 | 1.7462 | 1.7462 | 1.7755 | 1.7755 | 508 |
| 04 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 01 Mar 2024 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | - |
| 29 Feb 2024 | 1.7485 | 1.7485 | 1.7485 | 1.7485 | 1.7485 | - |
| 28 Feb 2024 | 1.7770 | 1.7798 | 1.7770 | 1.7825 | 1.7825 | 1,577 |
| 27 Feb 2024 | 1.8466 | 1.8466 | 1.8208 | 1.7070 | 1.7070 | 443 |
| 26 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 23 Feb 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 22 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 21 Feb 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 20 Feb 2024 | 1.7500 | 2.0033 | 1.7485 | 1.8840 | 1.8840 | 699 |
| 19 Feb 2024 | 1.7490 | 1.7940 | 1.7490 | 1.7950 | 1.7950 | 28,423 |
| 16 Feb 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6845 | 1.6845 | 452 |
| 15 Feb 2024 | 1.8450 | 1.8450 | 1.8450 | 1.7075 | 1.7075 | 223 |
| 14 Feb 2024 | 2.0710 | 2.0710 | 2.0170 | 2.0195 | 2.0195 | 443 |
| 13 Feb 2024 | 3.0525 | 3.0525 | 3.0525 | 3.0525 | 3.0525 | - |
| 12 Feb 2024 | 2.9095 | 2.9095 | 2.9095 | 2.9095 | 2.9095 | - |
| 09 Feb 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 08 Feb 2024 | 2.7605 | 2.7605 | 2.7605 | 2.7605 | 2.7605 | - |
| 07 Feb 2024 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | 2.7635 | - |
| 06 Feb 2024 | 3.3923 | 3.3923 | 3.3923 | 2.9810 | 2.9810 | 45 |
| 05 Feb 2024 | 3.1195 | 3.1195 | 3.1195 | 3.1195 | 3.1195 | - |
| 02 Feb 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| 01 Feb 2024 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | - |
| 31 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 30 Jan 2024 | 3.7790 | 3.9540 | 3.7790 | 3.4020 | 3.4020 | 36 |
| 29 Jan 2024 | 3.5365 | 3.5365 | 3.5365 | 3.5365 | 3.5365 | - |
| 26 Jan 2024 | 3.6085 | 3.6085 | 3.6085 | 3.6085 | 3.6085 | - |
| 25 Jan 2024 | 3.6165 | 3.6165 | 3.6165 | 3.6165 | 3.6165 | - |
| 24 Jan 2024 | 3.9565 | 3.9565 | 3.9565 | 3.9565 | 3.9565 | - |
| 23 Jan 2024 | 4.0526 | 4.0526 | 4.0405 | 3.9780 | 3.9780 | 14 |
| 22 Jan 2024 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | 3.7955 | - |
| 19 Jan 2024 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | 3.7725 | - |
| 18 Jan 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 17 Jan 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 16 Jan 2024 | 4.0714 | 4.0714 | 4.0714 | 4.0340 | 4.0340 | - |
| 15 Jan 2024 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | 4.1525 | - |
| 12 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.9975 | 3.9975 | 347 |
| 11 Jan 2024 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | - |
| 10 Jan 2024 | 4.4925 | 4.4925 | 4.4925 | 4.4925 | 4.4925 | - |
| 09 Jan 2024 | 5.2347 | 5.2347 | 5.2347 | 4.7980 | 4.7980 | 56 |
| 08 Jan 2024 | 5.5250 | 5.6025 | 5.5250 | 5.1638 | 5.1638 | 676 |
| 05 Jan 2024 | 5.3713 | 5.3713 | 5.3713 | 5.3713 | 5.3713 | - |
| 04 Jan 2024 | 5.2800 | 5.2800 | 5.2800 | 5.1813 | 5.1813 | 6 |
| 03 Jan 2024 | 5.2925 | 5.2925 | 5.2925 | 5.2925 | 5.2925 | - |
| 02 Jan 2024 | 4.5520 | 4.5520 | 4.2311 | 5.1125 | 5.1125 | 15 |
| 29 Dec 2023 | 4.4105 | 4.4105 | 4.4105 | 4.4105 | 4.4105 | - |
| 28 Dec 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 27 Dec 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 22 Dec 2023 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | 4.6315 | - |
| 21 Dec 2023 | 4.5975 | 4.5975 | 4.5975 | 4.5975 | 4.5975 | - |
| 20 Dec 2023 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 19 Dec 2023 | 4.3480 | 4.3896 | 4.3480 | 4.4145 | 4.4145 | 111 |
| 18 Dec 2023 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 15 Dec 2023 | 4.2545 | 4.2545 | 4.2545 | 4.2545 | 4.2545 | - |
| 14 Dec 2023 | 4.6120 | 4.6120 | 4.6120 | 4.6220 | 4.6220 | 736 |
| 13 Dec 2023 | 4.5090 | 4.5200 | 4.5090 | 4.5000 | 4.5000 | 131 |
| 12 Dec 2023 | 5.1352 | 5.1352 | 5.1352 | 4.3280 | 4.3280 | 22 |
| 11 Dec 2023 | 4.3005 | 4.3005 | 4.3005 | 4.3005 | 4.3005 | - |
| 08 Dec 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 07 Dec 2023 | 4.9540 | 4.9540 | 4.9540 | 5.0500 | 5.0500 | 601 |
| 06 Dec 2023 | 5.4500 | 5.5000 | 5.4500 | 5.1525 | 5.1525 | 1,950 |
| 05 Dec 2023 | 5.3675 | 5.3675 | 5.3675 | 5.5613 | 5.5613 | 1,500 |
| 04 Dec 2023 | 4.9360 | 5.0425 | 4.9360 | 4.9732 | 4.9732 | 4,144 |
| 01 Dec 2023 | 5.8063 | 5.8063 | 5.8063 | 5.8063 | 5.8063 | - |
| 30 Nov 2023 | 6.2150 | 6.2150 | 6.2150 | 6.2150 | 6.2150 | - |
| 29 Nov 2023 | 6.1150 | 6.1150 | 6.1150 | 6.0850 | 6.0850 | 807 |
| 28 Nov 2023 | 6.1737 | 6.1737 | 6.1737 | 6.1737 | 6.1737 | - |
| 27 Nov 2023 | 6.1188 | 6.1188 | 6.1188 | 6.1188 | 6.1188 | - |
| 24 Nov 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 23 Nov 2023 | 6.2775 | 6.2775 | 6.2775 | 6.2775 | 6.2775 | - |
| *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.