GraniteShares 3x Long Palantir Daily ETC (PAL3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:12PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10,241.50 | 10,241.50 | 10,241.50 | 10,241.50 | 10,241.50 | - |
| 07 May 2024 | 12,813.00 | 15,122.43 | 11,129.00 | 11,321.00 | 11,321.00 | 279 |
| 03 May 2024 | 14,867.50 | 14,867.50 | 14,867.50 | 14,867.50 | 14,867.50 | - |
| 02 May 2024 | 14,108.00 | 14,108.00 | 14,108.00 | 14,108.00 | 14,108.00 | - |
| 01 May 2024 | 12,834.00 | 12,834.00 | 12,834.00 | 12,834.00 | 12,834.00 | - |
| 30 Apr 2024 | 13,233.71 | 13,233.71 | 12,489.78 | 14,020.00 | 14,020.00 | 239 |
| 29 Apr 2024 | 14,639.00 | 14,639.00 | 14,639.00 | 14,639.00 | 14,639.00 | - |
| 26 Apr 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 25 Apr 2024 | 12,323.50 | 12,323.50 | 12,323.50 | 12,323.50 | 12,323.50 | - |
| 24 Apr 2024 | 13,400.00 | 13,400.00 | 13,400.00 | 12,915.00 | 12,915.00 | 35 |
| 23 Apr 2024 | 13,100.00 | 14,149.32 | 13,100.00 | 12,912.50 | 12,912.50 | 19 |
| 22 Apr 2024 | 10,981.50 | 10,981.50 | 10,981.50 | 10,981.50 | 10,981.50 | - |
| 19 Apr 2024 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | - |
| 18 Apr 2024 | 12,389.50 | 12,389.50 | 12,389.50 | 12,389.50 | 12,389.50 | - |
| 17 Apr 2024 | 13,718.00 | 13,718.00 | 13,218.00 | 12,848.00 | 12,848.00 | 130 |
| 16 Apr 2024 | 13,227.00 | 14,941.21 | 13,227.00 | 13,120.00 | 13,120.00 | 22 |
| 15 Apr 2024 | 14,600.00 | 14,600.00 | 14,600.00 | 14,594.00 | 14,594.00 | 35 |
| 12 Apr 2024 | 15,685.50 | 15,685.50 | 15,685.50 | 15,685.50 | 15,685.50 | - |
| 11 Apr 2024 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | - |
| 10 Apr 2024 | 14,691.50 | 14,691.50 | 14,691.50 | 14,691.50 | 14,691.50 | - |
| 09 Apr 2024 | 15,213.35 | 15,213.35 | 15,213.35 | 14,739.50 | 14,739.50 | 120 |
| 08 Apr 2024 | 15,655.00 | 15,655.00 | 15,655.00 | 15,680.50 | 15,680.50 | 131 |
| 05 Apr 2024 | 15,274.50 | 15,274.50 | 15,274.50 | 15,274.50 | 15,274.50 | - |
| 04 Apr 2024 | 16,123.00 | 16,123.00 | 16,123.00 | 16,123.00 | 16,123.00 | - |
| 03 Apr 2024 | 15,273.00 | 15,273.00 | 15,273.00 | 15,273.00 | 15,273.00 | - |
| 02 Apr 2024 | 18,553.10 | 18,553.10 | 18,553.10 | 14,136.00 | 14,136.00 | 645 |
| 28 Mar 2024 | 16,024.00 | 16,024.00 | 16,024.00 | 16,024.00 | 16,024.00 | - |
| 27 Mar 2024 | 19,157.91 | 19,157.91 | 19,157.91 | 19,034.50 | 19,034.50 | 104 |
| 26 Mar 2024 | 19,302.00 | 19,302.00 | 18,887.17 | 20,899.00 | 20,899.00 | 121 |
| 25 Mar 2024 | 18,549.00 | 18,549.00 | 18,548.00 | 18,963.00 | 18,963.00 | 265 |
| 22 Mar 2024 | 18,495.50 | 18,495.50 | 18,495.50 | 18,495.50 | 18,495.50 | - |
| 21 Mar 2024 | 20,029.72 | 20,029.72 | 20,029.72 | 19,904.50 | 19,904.50 | 4 |
| 20 Mar 2024 | 17,837.50 | 17,837.50 | 17,837.50 | 17,837.50 | 17,837.50 | - |
| 19 Mar 2024 | 21,342.24 | 21,342.24 | 16,881.92 | 17,005.00 | 17,005.00 | 20 |
| 18 Mar 2024 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | 17,679.50 | - |
| 15 Mar 2024 | 17,301.50 | 17,301.50 | 17,301.50 | 17,301.50 | 17,301.50 | - |
| 14 Mar 2024 | 19,230.00 | 19,232.00 | 19,230.00 | 18,873.00 | 18,873.00 | 109 |
| 13 Mar 2024 | 21,100.50 | 21,100.50 | 21,100.50 | 21,100.50 | 21,100.50 | - |
| 12 Mar 2024 | 22,737.26 | 22,737.26 | 22,737.26 | 20,129.50 | 20,129.50 | 454 |
| 11 Mar 2024 | 22,359.00 | 24,978.00 | 22,359.00 | 22,858.00 | 22,858.00 | 217 |
| 08 Mar 2024 | 22,949.00 | 22,949.00 | 22,949.00 | 22,949.00 | 22,949.00 | - |
| 07 Mar 2024 | 22,656.00 | 26,470.00 | 22,656.00 | 26,025.50 | 26,025.50 | 62 |
| 06 Mar 2024 | 21,197.55 | 23,054.26 | 21,197.55 | 23,174.00 | 23,174.00 | 35 |
| 05 Mar 2024 | 21,008.64 | 21,008.64 | 18,513.95 | 18,011.00 | 18,011.00 | 5 |
| 04 Mar 2024 | 19,310.00 | 19,310.00 | 19,310.00 | 19,310.00 | 19,310.00 | - |
| 01 Mar 2024 | 21,411.00 | 21,411.00 | 21,411.00 | 21,411.00 | 21,411.00 | 24 |
| 29 Feb 2024 | 20,437.00 | 20,437.00 | 20,437.00 | 20,437.00 | 20,437.00 | - |
| 28 Feb 2024 | 20,400.00 | 20,400.00 | 20,400.00 | 20,855.00 | 20,855.00 | 14 |
| 27 Feb 2024 | 18,257.24 | 18,257.24 | 18,257.24 | 19,637.00 | 19,637.00 | 340 |
| 26 Feb 2024 | 18,504.50 | 18,504.50 | 18,504.50 | 18,504.50 | 18,504.50 | - |
| 23 Feb 2024 | 16,836.00 | 16,836.00 | 16,836.00 | 16,836.00 | 16,836.00 | - |
| 22 Feb 2024 | 18,479.50 | 18,479.50 | 18,479.50 | 18,479.50 | 18,479.50 | - |
| 21 Feb 2024 | 16,529.00 | 16,529.00 | 16,529.00 | 16,242.50 | 16,242.50 | 143 |
| 20 Feb 2024 | 21,616.58 | 21,616.58 | 21,616.58 | 16,951.50 | 16,951.50 | 202 |
| 19 Feb 2024 | 21,429.00 | 21,429.00 | 21,429.00 | 21,429.00 | 21,429.00 | - |
| 16 Feb 2024 | 22,627.50 | 22,627.50 | 22,627.50 | 22,627.50 | 22,627.50 | - |
| 15 Feb 2024 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 5 |
| 14 Feb 2024 | 19,634.00 | 20,600.00 | 19,634.00 | 22,737.50 | 22,737.50 | 40 |
| 13 Feb 2024 | 19,900.00 | 19,900.00 | 15,934.80 | 20,821.00 | 20,821.00 | 22 |
| 12 Feb 2024 | 20,880.00 | 20,880.00 | 20,880.00 | 23,633.50 | 23,633.50 | 200 |
| 09 Feb 2024 | 21,662.00 | 22,301.00 | 20,000.00 | 20,165.50 | 20,165.50 | 292 |
| 08 Feb 2024 | 18,824.00 | 21,145.00 | 18,824.00 | 20,349.50 | 20,349.50 | 115 |
| 07 Feb 2024 | 14,394.00 | 17,958.00 | 14,394.00 | 19,188.00 | 19,188.00 | 953 |
| 06 Feb 2024 | 12,193.00 | 14,170.00 | 7,866.97 | 14,045.00 | 14,045.00 | 629 |
| 05 Feb 2024 | 9,301.00 | 9,301.00 | 8,209.00 | 8,170.00 | 8,170.00 | 190 |
| 02 Feb 2024 | 8,009.00 | 8,009.00 | 8,009.00 | 8,009.00 | 8,009.00 | - |
| 01 Feb 2024 | 7,185.50 | 7,185.50 | 7,185.50 | 7,185.50 | 7,185.50 | - |
| 31 Jan 2024 | 7,484.50 | 7,484.50 | 7,484.50 | 7,484.50 | 7,484.50 | - |
| 30 Jan 2024 | 9,502.32 | 9,502.32 | 9,502.32 | 8,425.50 | 8,425.50 | 718 |
| 29 Jan 2024 | 8,268.00 | 8,268.00 | 8,268.00 | 8,268.00 | 8,268.00 | - |
| 26 Jan 2024 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | - |
| 25 Jan 2024 | 8,419.00 | 8,419.00 | 8,419.00 | 8,419.00 | 8,419.00 | - |
| 24 Jan 2024 | 9,241.50 | 9,241.50 | 9,241.50 | 9,241.50 | 9,241.50 | - |
| 23 Jan 2024 | 7,995.53 | 7,995.53 | 7,995.53 | 9,391.50 | 9,391.50 | 364 |
| 22 Jan 2024 | 10,060.00 | 10,067.00 | 10,060.00 | 9,962.50 | 9,962.50 | 270 |
| 19 Jan 2024 | 7,776.50 | 7,776.50 | 7,776.50 | 7,776.50 | 7,776.50 | - |
| 18 Jan 2024 | 8,101.00 | 8,101.00 | 8,101.00 | 7,915.50 | 7,915.50 | 221 |
| 17 Jan 2024 | 7,778.00 | 7,778.00 | 7,778.00 | 7,743.50 | 7,743.50 | 6 |
| 16 Jan 2024 | 8,381.72 | 8,381.72 | 8,381.72 | 8,171.00 | 8,171.00 | 518 |
| 15 Jan 2024 | 8,476.00 | 8,491.00 | 8,476.00 | 8,367.00 | 8,367.00 | 556 |
| 12 Jan 2024 | 8,417.50 | 8,417.50 | 8,417.50 | 8,417.50 | 8,417.50 | - |
| 11 Jan 2024 | 8,505.00 | 8,505.00 | 8,505.00 | 7,701.50 | 7,701.50 | 200 |
| 10 Jan 2024 | 8,596.00 | 8,596.00 | 8,596.00 | 8,596.00 | 8,596.00 | - |
| 09 Jan 2024 | 8,415.00 | 8,415.00 | 8,319.93 | 8,111.50 | 8,111.50 | 210 |
| 08 Jan 2024 | 8,328.50 | 8,328.50 | 8,328.50 | 8,328.50 | 8,328.50 | - |
| 05 Jan 2024 | 7,303.50 | 7,303.50 | 7,303.50 | 7,303.50 | 7,303.50 | - |
| 04 Jan 2024 | 8,115.50 | 8,115.50 | 8,115.50 | 8,115.50 | 8,115.50 | - |
| 03 Jan 2024 | 7,718.50 | 7,718.50 | 7,718.50 | 7,718.50 | 7,718.50 | - |
| 02 Jan 2024 | 10,248.63 | 10,248.63 | 10,248.63 | 8,742.00 | 8,742.00 | 173 |
| 29 Dec 2023 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - |
| 28 Dec 2023 | 10,111.00 | 10,111.00 | 10,111.00 | 10,111.00 | 10,111.00 | - |
| 27 Dec 2023 | 9,829.50 | 9,829.50 | 9,829.50 | 9,829.50 | 9,829.50 | - |
| 22 Dec 2023 | 10,078.00 | 10,078.00 | 10,078.00 | 10,078.00 | 10,078.00 | - |
| 21 Dec 2023 | 9,898.00 | 9,898.00 | 9,898.00 | 10,076.50 | 10,076.50 | 210 |
| 20 Dec 2023 | 10,335.50 | 10,335.50 | 10,335.50 | 10,335.50 | 10,335.50 | - |
| 19 Dec 2023 | 10,787.00 | 11,514.65 | 10,787.00 | 10,783.50 | 10,783.50 | 193 |
| 18 Dec 2023 | 11,135.50 | 11,135.50 | 11,135.50 | 11,135.50 | 11,135.50 | - |
| 15 Dec 2023 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | - |
| 14 Dec 2023 | 10,944.00 | 10,944.00 | 10,944.00 | 10,944.00 | 10,944.00 | - |
| 13 Dec 2023 | 9,877.00 | 9,877.00 | 9,877.00 | 9,877.00 | 9,877.00 | - |
| *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.