GraniteShares 3x Short Uber Daily ETP (3SUP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 25 Apr 2024 | 193.10 | 193.10 | 193.10 | 195.63 | 195.63 | 500 |
| 24 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 23 Apr 2024 | 176.01 | 176.01 | 176.01 | 183.65 | 183.65 | 54 |
| 22 Apr 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| 19 Apr 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | - |
| 18 Apr 2024 | 168.65 | 168.65 | 168.65 | 170.55 | 170.55 | 450 |
| 17 Apr 2024 | 161.65 | 161.65 | 161.65 | 171.90 | 171.90 | 100 |
| 16 Apr 2024 | 166.65 | 166.65 | 157.59 | 164.63 | 164.63 | 150 |
| 15 Apr 2024 | 152.40 | 152.40 | 152.40 | 154.88 | 154.88 | 200 |
| 12 Apr 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
| 11 Apr 2024 | 158.80 | 158.80 | 158.80 | 148.05 | 148.05 | 400 |
| 10 Apr 2024 | 158.30 | 158.30 | 157.30 | 159.68 | 159.68 | 760 |
| 09 Apr 2024 | 155.20 | 163.85 | 142.49 | 160.57 | 160.57 | 1,052 |
| 08 Apr 2024 | 148.75 | 148.75 | 144.10 | 152.02 | 152.02 | 601 |
| 05 Apr 2024 | 156.40 | 156.65 | 135.80 | 141.80 | 141.80 | 3,495 |
| 04 Apr 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| 03 Apr 2024 | 142.05 | 146.00 | 136.70 | 136.52 | 136.52 | 1,598 |
| 02 Apr 2024 | 144.90 | 146.25 | 143.89 | 145.73 | 145.73 | 634 |
| 28 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 27 Mar 2024 | 138.40 | 138.40 | 138.40 | 142.75 | 142.75 | 300 |
| 26 Mar 2024 | 137.96 | 137.96 | 137.96 | 133.40 | 133.40 | 2,518 |
| 25 Mar 2024 | 129.10 | 129.10 | 129.10 | 129.05 | 129.05 | 150 |
| 22 Mar 2024 | 124.35 | 131.20 | 124.35 | 129.75 | 129.75 | 2,746 |
| 21 Mar 2024 | 132.20 | 132.20 | 124.75 | 124.00 | 124.00 | 3,265 |
| 20 Mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 19 Mar 2024 | 153.60 | 153.60 | 138.20 | 149.70 | 149.70 | 1,294 |
| 18 Mar 2024 | 146.60 | 161.85 | 146.60 | 157.20 | 157.20 | 1,295 |
| 15 Mar 2024 | 142.45 | 142.45 | 142.45 | 145.85 | 145.85 | 863 |
| 14 Mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 13 Mar 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| 12 Mar 2024 | 126.92 | 126.92 | 126.92 | 138.63 | 138.63 | 531 |
| 11 Mar 2024 | 133.05 | 133.05 | 133.05 | 137.07 | 137.07 | 1,330 |
| 08 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 07 Mar 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
| 06 Mar 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
| 05 Mar 2024 | 122.80 | 137.41 | 122.80 | 139.55 | 139.55 | 2,517 |
| 04 Mar 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
| 01 Mar 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 29 Feb 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 28 Feb 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 27 Feb 2024 | 140.74 | 140.74 | 140.74 | 134.57 | 134.57 | 3,164 |
| 26 Feb 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 23 Feb 2024 | 137.35 | 137.35 | 137.35 | 139.38 | 139.38 | 2,003 |
| 22 Feb 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 21 Feb 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 20 Feb 2024 | 149.23 | 149.23 | 149.23 | 148.88 | 148.88 | 5,070 |
| 19 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 16 Feb 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
| 15 Feb 2024 | 139.20 | 139.20 | 139.20 | 135.80 | 135.80 | 4,036 |
| 14 Feb 2024 | 161.00 | 162.75 | 161.00 | 160.65 | 160.65 | 1,770 |
| 13 Feb 2024 | 247.49 | 247.49 | 247.49 | 242.27 | 242.27 | 1,755 |
| 12 Feb 2024 | 226.25 | 226.25 | 226.25 | 230.30 | 230.30 | 867 |
| 09 Feb 2024 | 232.13 | 232.13 | 232.13 | 232.13 | 232.13 | - |
| 08 Feb 2024 | 219.13 | 219.13 | 219.13 | 219.13 | 219.13 | - |
| 07 Feb 2024 | 218.43 | 218.43 | 218.43 | 218.43 | 218.43 | - |
| 06 Feb 2024 | 274.29 | 274.29 | 274.29 | 236.65 | 236.65 | 2,240 |
| 05 Feb 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| 02 Feb 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
| 01 Feb 2024 | 285.77 | 285.77 | 285.77 | 285.77 | 285.77 | - |
| 31 Jan 2024 | 280.55 | 280.55 | 280.55 | 290.02 | 290.02 | 811 |
| 30 Jan 2024 | 300.82 | 300.82 | 300.82 | 268.40 | 268.40 | 624 |
| 29 Jan 2024 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | - |
| 26 Jan 2024 | 279.05 | 279.05 | 279.05 | 283.52 | 283.52 | 1,113 |
| 25 Jan 2024 | 288.50 | 288.50 | 288.50 | 284.67 | 284.67 | 1,669 |
| 24 Jan 2024 | 310.52 | 310.52 | 310.52 | 310.52 | 310.52 | - |
| 23 Jan 2024 | 332.74 | 332.74 | 332.74 | 313.90 | 313.90 | 211 |
| 22 Jan 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
| 19 Jan 2024 | 297.52 | 297.52 | 297.52 | 297.52 | 297.52 | - |
| 18 Jan 2024 | 302.15 | 302.15 | 302.15 | 302.15 | 302.15 | - |
| 17 Jan 2024 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
| 16 Jan 2024 | 337.59 | 337.59 | 337.59 | 318.02 | 318.02 | 256 |
| 15 Jan 2024 | 328.13 | 328.13 | 328.13 | 328.13 | 328.13 | - |
| 12 Jan 2024 | 325.00 | 325.00 | 325.00 | 313.15 | 313.15 | 350 |
| 11 Jan 2024 | 341.02 | 341.02 | 341.02 | 341.02 | 341.02 | - |
| 10 Jan 2024 | 353.02 | 353.02 | 353.02 | 353.02 | 353.02 | - |
| 09 Jan 2024 | 401.99 | 401.99 | 401.99 | 377.27 | 377.27 | 20 |
| 08 Jan 2024 | 441.20 | 441.20 | 441.20 | 404.63 | 404.63 | 595 |
| 05 Jan 2024 | 420.80 | 420.80 | 416.30 | 421.90 | 421.90 | 462 |
| 04 Jan 2024 | 413.70 | 413.70 | 413.70 | 407.65 | 407.65 | 17 |
| 03 Jan 2024 | 399.25 | 399.25 | 399.25 | 413.88 | 413.88 | 1,670 |
| 02 Jan 2024 | 354.52 | 380.25 | 343.14 | 405.35 | 405.35 | 837 |
| 29 Dec 2023 | 345.88 | 345.88 | 345.88 | 345.88 | 345.88 | - |
| 28 Dec 2023 | 336.25 | 348.46 | 328.44 | 331.13 | 331.13 | 922 |
| 27 Dec 2023 | 346.13 | 346.13 | 346.13 | 346.13 | 346.13 | - |
| 22 Dec 2023 | 354.05 | 354.05 | 354.05 | 363.88 | 363.88 | 163 |
| 21 Dec 2023 | 363.13 | 363.13 | 363.13 | 363.13 | 363.13 | - |
| 20 Dec 2023 | 363.50 | 363.50 | 363.50 | 355.63 | 355.63 | 100 |
| 19 Dec 2023 | 352.18 | 352.18 | 352.18 | 346.13 | 346.13 | 59 |
| 18 Dec 2023 | 362.00 | 362.00 | 362.00 | 365.63 | 365.63 | 130 |
| 15 Dec 2023 | 341.94 | 341.94 | 341.94 | 333.63 | 333.63 | 80 |
| 14 Dec 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| 13 Dec 2023 | 359.38 | 359.38 | 359.38 | 359.38 | 359.38 | - |
| 12 Dec 2023 | 401.49 | 401.49 | 397.68 | 344.75 | 344.75 | 654 |
| 11 Dec 2023 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| 08 Dec 2023 | 358.38 | 358.38 | 358.38 | 358.38 | 358.38 | - |
| 07 Dec 2023 | 407.75 | 407.75 | 398.00 | 401.63 | 401.63 | 490 |
| 06 Dec 2023 | 409.63 | 409.63 | 409.63 | 409.63 | 409.63 | - |
| 05 Dec 2023 | 485.38 | 485.38 | 470.33 | 441.25 | 441.25 | 952 |
| 04 Dec 2023 | 392.38 | 392.38 | 392.38 | 392.38 | 392.38 | - |
| *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.