GraniteShares 3x Long MicroStrategy Daily ETP (LMI3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:30PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13,654.00 | 13,654.00 | 13,000.00 | 13,323.00 | 13,323.00 | 396 |
| 25 Apr 2024 | 14,328.00 | 14,340.00 | 12,500.00 | 13,522.00 | 13,522.00 | 431 |
| 24 Apr 2024 | 17,500.00 | 17,896.00 | 14,790.00 | 14,916.50 | 14,916.50 | 474 |
| 23 Apr 2024 | 17,835.00 | 18,640.00 | 16,737.00 | 17,633.50 | 17,633.50 | 326 |
| 22 Apr 2024 | 14,041.00 | 16,562.00 | 13,106.00 | 15,211.50 | 15,211.50 | 419 |
| 19 Apr 2024 | 14,747.00 | 15,679.00 | 12,732.00 | 13,034.00 | 13,034.00 | 940 |
| 18 Apr 2024 | 12,428.00 | 15,730.00 | 11,820.05 | 14,808.50 | 14,808.50 | 1,397 |
| 17 Apr 2024 | 17,500.00 | 17,500.00 | 11,465.00 | 11,299.50 | 11,299.50 | 431 |
| 16 Apr 2024 | 19,325.00 | 29,110.01 | 15,220.00 | 15,356.50 | 15,356.50 | 1,012 |
| 15 Apr 2024 | 25,935.00 | 27,656.00 | 21,907.00 | 22,294.00 | 22,294.00 | 1,192 |
| 12 Apr 2024 | 30,010.00 | 30,753.00 | 27,105.00 | 28,340.00 | 28,340.00 | 528 |
| 11 Apr 2024 | 31,000.00 | 31,017.00 | 29,213.00 | 28,488.00 | 28,488.00 | 236 |
| 10 Apr 2024 | 25,498.00 | 26,265.00 | 20,683.00 | 24,517.00 | 24,517.00 | 496 |
| 09 Apr 2024 | 27,818.00 | 33,132.73 | 21,001.00 | 21,714.00 | 21,714.00 | 989 |
| 08 Apr 2024 | 36,770.00 | 36,770.00 | 28,354.00 | 28,949.00 | 28,949.00 | 2,037 |
| 05 Apr 2024 | 36,500.00 | 39,839.00 | 34,295.00 | 36,390.00 | 36,390.00 | 260 |
| 04 Apr 2024 | 39,682.00 | 44,900.00 | 39,682.00 | 41,969.50 | 41,969.50 | 89 |
| 03 Apr 2024 | 36,815.00 | 40,000.00 | 34,259.00 | 39,468.00 | 39,468.00 | 428 |
| 02 Apr 2024 | 42,500.00 | 58,455.98 | 26,910.00 | 30,601.00 | 30,601.00 | 2,642 |
| 28 Mar 2024 | 69,922.00 | 72,997.31 | 37,927.00 | 51,000.00 | 51,000.00 | 2,814 |
| 27 Mar 2024 | 61,500.00 | 74,804.00 | 58,267.00 | 66,000.00 | 66,000.00 | 576 |
| 26 Mar 2024 | 67,700.00 | 70,000.00 | 45,887.25 | 60,469.00 | 60,469.00 | 1,830 |
| 25 Mar 2024 | 46,000.00 | 58,219.00 | 41,720.00 | 55,073.50 | 55,073.50 | 1,609 |
| 22 Mar 2024 | 48,542.00 | 50,500.00 | 35,044.00 | 39,790.50 | 39,790.50 | 895 |
| 21 Mar 2024 | 43,493.00 | 50,014.00 | 39,068.00 | 47,535.00 | 47,535.00 | 1,512 |
| 20 Mar 2024 | 27,995.00 | 33,716.00 | 27,000.00 | 28,445.00 | 28,445.00 | 1,466 |
| 19 Mar 2024 | 35,000.00 | 73,967.80 | 25,200.00 | 28,598.00 | 28,598.00 | 1,935 |
| 18 Mar 2024 | 81,901.00 | 86,200.00 | 62,000.00 | 64,819.00 | 64,819.00 | 779 |
| 15 Mar 2024 | 76,449.00 | 81,390.00 | 61,528.00 | 73,350.00 | 73,350.00 | 613 |
| 14 Mar 2024 | 96,000.00 | 104,765.00 | 68,648.00 | 70,898.50 | 70,898.50 | 1,043 |
| 13 Mar 2024 | 76,000.00 | 90,460.00 | 74,660.00 | 87,023.00 | 87,023.00 | 943 |
| 12 Mar 2024 | 69,082.00 | 69,082.00 | 41,616.18 | 56,948.00 | 56,948.00 | 1,644 |
| 11 Mar 2024 | 60,792.00 | 68,000.00 | 57,000.00 | 70,452.50 | 70,452.50 | 1,147 |
| 08 Mar 2024 | 38,118.00 | 48,745.00 | 36,242.00 | 39,244.50 | 39,244.50 | 988 |
| 07 Mar 2024 | 36,800.00 | 38,199.00 | 36,046.00 | 36,880.00 | 36,880.00 | 428 |
| 06 Mar 2024 | 38,000.00 | 38,500.00 | 26,690.00 | 33,988.00 | 33,988.00 | 1,755 |
| 05 Mar 2024 | 51,122.00 | 53,644.00 | 21,360.49 | 29,000.00 | 29,000.00 | 1,233 |
| 04 Mar 2024 | 31,581.00 | 53,851.00 | 31,581.00 | 52,832.50 | 52,832.50 | 1,432 |
| 01 Mar 2024 | 26,500.00 | 28,497.00 | 25,100.00 | 28,022.00 | 28,022.00 | 600 |
| 29 Feb 2024 | 26,194.00 | 27,525.77 | 24,400.00 | 23,282.00 | 23,282.00 | 1,117 |
| 28 Feb 2024 | 19,576.00 | 23,890.51 | 19,576.00 | 22,971.00 | 22,971.00 | 2,508 |
| 27 Feb 2024 | 15,853.00 | 17,898.00 | 9,814.95 | 17,370.50 | 17,370.50 | 1,489 |
| 26 Feb 2024 | 9,693.00 | 13,200.00 | 9,480.00 | 13,286.00 | 13,286.00 | 683 |
| 23 Feb 2024 | 9,835.00 | 9,954.00 | 9,700.00 | 9,149.50 | 9,149.50 | 159 |
| 22 Feb 2024 | 9,926.00 | 10,261.00 | 9,926.00 | 10,182.50 | 10,182.50 | 97 |
| 21 Feb 2024 | 10,219.00 | 10,219.00 | 9,212.00 | 9,288.50 | 9,288.50 | 156 |
| 20 Feb 2024 | 9,789.00 | 11,634.26 | 9,789.00 | 10,018.50 | 10,018.50 | 1,057 |
| 19 Feb 2024 | 10,883.50 | 10,883.50 | 10,883.50 | 10,883.50 | 10,883.50 | - |
| 16 Feb 2024 | 11,933.00 | 12,516.00 | 11,150.00 | 10,883.50 | 10,883.50 | 581 |
| 15 Feb 2024 | 14,425.00 | 14,700.00 | 14,425.00 | 13,513.00 | 13,513.00 | 287 |
| 14 Feb 2024 | 10,795.00 | 13,688.00 | 10,795.00 | 12,544.00 | 12,544.00 | 2,731 |
| 13 Feb 2024 | 10,648.00 | 12,150.00 | 6,782.13 | 10,261.50 | 10,261.50 | 484 |
| 12 Feb 2024 | 9,065.00 | 11,212.00 | 8,676.00 | 11,012.00 | 11,012.00 | 1,597 |
| 09 Feb 2024 | 6,051.00 | 8,114.00 | 6,051.00 | 8,121.50 | 8,121.50 | 1,855 |
| 08 Feb 2024 | 5,100.00 | 6,300.00 | 5,100.00 | 6,237.50 | 6,237.50 | 664 |
| 07 Feb 2024 | 3,890.00 | 3,891.00 | 3,890.00 | 4,086.50 | 4,086.50 | 533 |
| 06 Feb 2024 | 4,236.00 | 4,729.34 | 4,236.00 | 4,542.00 | 4,542.00 | 150 |
| 05 Feb 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,204.50 | 4,204.50 | 150 |
| 02 Feb 2024 | 4,446.00 | 4,475.00 | 4,300.00 | 4,501.00 | 4,501.00 | 432 |
| 01 Feb 2024 | 4,368.00 | 4,368.00 | 4,255.00 | 4,348.50 | 4,348.50 | 60 |
| 31 Jan 2024 | 4,644.00 | 4,755.00 | 4,383.00 | 5,012.50 | 5,012.50 | 1,550 |
| 30 Jan 2024 | 4,891.00 | 4,970.00 | 3,613.36 | 4,709.00 | 4,709.00 | 356 |
| 29 Jan 2024 | 4,340.00 | 5,029.00 | 4,339.00 | 4,949.00 | 4,949.00 | 1,164 |
| 26 Jan 2024 | 4,106.50 | 4,106.50 | 4,106.50 | 4,106.50 | 4,106.50 | - |
| 25 Jan 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
| 24 Jan 2024 | 3,420.50 | 3,420.50 | 3,420.50 | 3,420.50 | 3,420.50 | - |
| 23 Jan 2024 | 3,362.00 | 4,249.55 | 3,362.00 | 3,362.50 | 3,362.50 | 593 |
| 22 Jan 2024 | 3,750.00 | 3,750.00 | 3,750.00 | 3,786.00 | 3,786.00 | 154 |
| 19 Jan 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | - |
| 18 Jan 2024 | 4,567.00 | 5,132.00 | 4,567.00 | 4,751.50 | 4,751.50 | 819 |
| 17 Jan 2024 | 3,952.00 | 3,952.00 | 3,952.00 | 4,055.50 | 4,055.50 | 227 |
| 16 Jan 2024 | 4,190.00 | 6,852.88 | 4,190.00 | 4,069.50 | 4,069.50 | 502 |
| 15 Jan 2024 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | - |
| 12 Jan 2024 | 5,684.00 | 5,684.00 | 4,600.00 | 4,688.00 | 4,688.00 | 939 |
| 11 Jan 2024 | 7,299.00 | 7,411.00 | 6,066.00 | 5,859.00 | 5,859.00 | 632 |
| 10 Jan 2024 | 6,929.00 | 7,347.00 | 6,523.00 | 7,169.00 | 7,169.00 | 794 |
| 09 Jan 2024 | 8,106.00 | 12,762.85 | 7,453.00 | 7,559.50 | 7,559.50 | 432 |
| 08 Jan 2024 | 10,006.00 | 10,574.00 | 10,006.00 | 8,597.50 | 8,597.50 | 776 |
| 05 Jan 2024 | 10,448.50 | 10,448.50 | 10,448.50 | 10,448.50 | 10,448.50 | - |
| 04 Jan 2024 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | - |
| 03 Jan 2024 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | 14,104.13 | - |
| 02 Jan 2024 | 13,721.25 | 13,825.45 | 11,192.20 | 14,104.13 | 14,104.13 | 214 |
| 29 Dec 2023 | 12,565.62 | 12,565.62 | 12,565.62 | 12,565.62 | 12,565.62 | - |
| 28 Dec 2023 | 12,448.09 | 12,903.51 | 12,261.80 | 12,163.83 | 12,163.83 | 255 |
| 27 Dec 2023 | 9,900.00 | 9,947.49 | 9,809.85 | 11,170.68 | 11,170.68 | 359 |
| 22 Dec 2023 | 8,741.96 | 8,741.96 | 8,741.96 | 8,632.01 | 8,632.01 | 38 |
| 21 Dec 2023 | 8,495.59 | 8,495.59 | 8,495.59 | 8,690.93 | 8,690.93 | 11 |
| 20 Dec 2023 | 8,984.43 | 8,984.43 | 8,984.43 | 8,984.43 | 8,984.43 | - |
| 19 Dec 2023 | 8,601.39 | 8,616.54 | 8,440.64 | 8,503.38 | 8,503.38 | 111 |
| 18 Dec 2023 | 7,494.46 | 7,899.42 | 7,494.46 | 7,844.56 | 7,844.56 | 114 |
| 15 Dec 2023 | 8,549.80 | 8,549.80 | 8,549.80 | 8,260.70 | 8,260.70 | 50 |
| 14 Dec 2023 | 8,944.78 | 8,944.78 | 8,944.78 | 8,526.94 | 8,526.94 | 35 |
| 13 Dec 2023 | 8,005.97 | 8,005.97 | 8,005.97 | 8,135.06 | 8,135.06 | 122 |
| 12 Dec 2023 | 8,267.08 | 8,815.32 | 8,119.96 | 7,679.01 | 7,679.01 | 246 |
| 11 Dec 2023 | 8,456.40 | 8,558.63 | 8,398.98 | 7,913.30 | 7,913.30 | 285 |
| 08 Dec 2023 | 9,548.70 | 9,548.70 | 9,548.70 | 9,548.70 | 9,548.70 | - |
| 07 Dec 2023 | 8,498.97 | 8,668.95 | 7,867.53 | 8,483.82 | 8,483.82 | 324 |
| 06 Dec 2023 | 9,139.98 | 9,464.80 | 8,954.79 | 8,866.73 | 8,866.73 | 508 |
| 05 Dec 2023 | 8,010.80 | 8,836.20 | 6,196.33 | 8,640.37 | 8,640.37 | 318 |
| 04 Dec 2023 | 7,942.88 | 7,942.88 | 7,942.88 | 7,942.88 | 7,942.88 | - |
| *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.