GraniteShares 3x Long Alibaba Daily ETP (LAA3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:37AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 10.00 | 10.00 | 23,880 |
| 01 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 30 Apr 2024 | 8.90 | 8.90 | 7.75 | 8.55 | 8.55 | 30,000 |
| 29 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 26 Apr 2024 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | 219,002 |
| 25 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.57 | 8.57 | 23,005 |
| 24 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 23 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.88 | 7.88 | 389,844 |
| 22 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.22 | 7.22 | 325,321 |
| 19 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.82 | 6.82 | 22,789 |
| 18 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 17 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 16 Apr 2024 | 8.42 | 8.42 | 8.42 | 6.97 | 6.97 | 646,276 |
| 15 Apr 2024 | 7.60 | 7.65 | 7.60 | 7.57 | 7.57 | 184,105 |
| 12 Apr 2024 | 8.30 | 8.30 | 8.05 | 7.97 | 7.97 | 300,578 |
| 11 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.68 | 8.68 | 106,653 |
| 10 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 36,317 |
| 09 Apr 2024 | 7.60 | 7.89 | 7.60 | 8.13 | 8.13 | 11,898 |
| 08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 05 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.72 | 7.72 | 19,600 |
| 04 Apr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 03 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 02 Apr 2024 | 7.71 | 7.71 | 7.71 | 8.18 | 8.18 | 297,259 |
| 28 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 26 Mar 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 647,521 |
| 25 Mar 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 22 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.02 | 8.02 | 35,205 |
| 21 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 20 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 19 Mar 2024 | 8.40 | 9.18 | 8.40 | 8.38 | 8.38 | 11,345 |
| 18 Mar 2024 | 8.60 | 8.60 | 8.60 | 8.43 | 8.43 | 244,776 |
| 15 Mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 14 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.45 | 8.45 | 1,706 |
| 13 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 12 Mar 2024 | 8.17 | 8.17 | 8.17 | 9.27 | 9.27 | 522,855 |
| 11 Mar 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.23 | 8.23 | 28,512 |
| 07 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 06 Mar 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 05 Mar 2024 | 7.90 | 9.60 | 7.80 | 7.97 | 7.97 | 275,966 |
| 04 Mar 2024 | 8.20 | 8.20 | 8.15 | 8.02 | 8.02 | 9,200 |
| 01 Mar 2024 | 9.10 | 9.10 | 9.05 | 9.07 | 9.07 | 329,042 |
| 29 Feb 2024 | 9.10 | 9.15 | 9.10 | 8.85 | 8.85 | 28,354 |
| 28 Feb 2024 | 9.80 | 9.80 | 9.55 | 9.15 | 9.15 | 71,635 |
| 27 Feb 2024 | 10.20 | 10.20 | 9.44 | 10.10 | 10.10 | 4,523 |
| 26 Feb 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 23 Feb 2024 | 9.75 | 9.75 | 9.50 | 9.63 | 9.63 | 173,271 |
| 22 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.48 | 9.48 | 148,092 |
| 21 Feb 2024 | 9.50 | 9.50 | 9.45 | 9.43 | 9.43 | 229,019 |
| 20 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.38 | 8.38 | 231,043 |
| 19 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.80 | 8.80 | 44,371 |
| 16 Feb 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 15 Feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 14 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 13 Feb 2024 | 9.85 | 9.85 | 9.85 | 8.23 | 8.23 | 1,864,333 |
| 12 Feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 09 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.02 | 8.02 | 1,837 |
| 08 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.13 | 8.13 | 5,000 |
| 07 Feb 2024 | 10.40 | 10.50 | 9.10 | 8.98 | 8.98 | 193,162 |
| 06 Feb 2024 | 9.10 | 9.10 | 9.10 | 10.70 | 10.70 | 426,454 |
| 05 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 Feb 2024 | 8.60 | 8.60 | 8.30 | 8.27 | 8.27 | 14,673 |
| 01 Feb 2024 | 8.95 | 8.95 | 8.95 | 8.63 | 8.63 | 500 |
| 31 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 Jan 2024 | 8.85 | 9.37 | 8.85 | 8.73 | 8.73 | 234,286 |
| 29 Jan 2024 | 9.35 | 9.35 | 9.35 | 8.95 | 8.95 | 1,559 |
| 26 Jan 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 25 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 24 Jan 2024 | 9.75 | 10.00 | 9.75 | 9.63 | 9.63 | 251,456 |
| 23 Jan 2024 | 7.64 | 7.64 | 7.64 | 9.15 | 9.15 | 469,490 |
| 22 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.28 | 7.28 | 38,347 |
| 19 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 18 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.53 | 7.53 | 5,000 |
| 17 Jan 2024 | 7.15 | 7.30 | 7.15 | 7.45 | 7.45 | 282,446 |
| 16 Jan 2024 | 8.25 | 8.69 | 8.15 | 8.00 | 8.00 | 141,771 |
| 15 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 261,827 |
| 12 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 11 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 10 Jan 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 09 Jan 2024 | 8.55 | 9.93 | 8.55 | 8.80 | 8.80 | 20,000 |
| 08 Jan 2024 | 8.70 | 8.70 | 8.70 | 8.93 | 8.93 | 8,897 |
| 05 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.32 | 9.32 | 199,764 |
| 04 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 03 Jan 2024 | 9.90 | 9.90 | 9.90 | 10.40 | 10.40 | 4,410 |
| 02 Jan 2024 | 10.80 | 10.92 | 10.80 | 10.15 | 10.15 | 21,639 |
| 29 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 28 Dec 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 27 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 Dec 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 21 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 20 Dec 2023 | 9.80 | 9.80 | 9.80 | 10.15 | 10.15 | 5,673 |
| 19 Dec 2023 | 9.50 | 9.50 | 9.02 | 9.85 | 9.85 | 4,450 |
| 18 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 15 Dec 2023 | 9.40 | 9.40 | 9.40 | 9.90 | 9.90 | 95,541 |
| 14 Dec 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 13 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 12 Dec 2023 | 8.60 | 9.28 | 8.60 | 8.60 | 8.60 | 21,764 |
| 11 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 08 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| *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.