GraniteShares 3x Short MicroStrategy Daily ETP (SMI3.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:11AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 0.2900 | 0.2900 | 10,792,800 |
| 23 Apr 2024 | 0.2800 | 0.3590 | 0.2400 | 0.2500 | 0.2500 | 489,512 |
| 22 Apr 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3250 | 0.3250 | 4,869,166 |
| 19 Apr 2024 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 20,413,707 |
| 18 Apr 2024 | 0.4400 | 0.4400 | 0.3200 | 0.3400 | 0.3400 | 281,156 |
| 17 Apr 2024 | 0.3200 | 0.4500 | 0.3200 | 0.4450 | 0.4450 | 7,480,345 |
| 16 Apr 2024 | 0.2900 | 0.3500 | 0.2480 | 0.3550 | 0.3550 | 1,086,000 |
| 15 Apr 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2700 | 0.2700 | 6,984,619 |
| 12 Apr 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 11 Apr 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 8,348,088 |
| 10 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 09 Apr 2024 | 0.2600 | 0.2900 | 0.2290 | 0.2900 | 0.2900 | 23,748,953 |
| 08 Apr 2024 | 0.2100 | 0.2400 | 0.1800 | 0.2300 | 0.2300 | 23,260,312 |
| 05 Apr 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 13,121,076 |
| 04 Apr 2024 | 0.2000 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 38,097,186 |
| 03 Apr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.1950 | 0.1950 | 7,080,559 |
| 02 Apr 2024 | 0.2400 | 0.2700 | 0.1830 | 0.2500 | 0.2500 | 7,333,733 |
| 28 Mar 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1600 | 0.1600 | 24,243,499 |
| 27 Mar 2024 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.1300 | 15,268,905 |
| 26 Mar 2024 | 0.1400 | 0.4600 | 0.1300 | 0.1550 | 0.1550 | 40,166,676 |
| 25 Mar 2024 | 0.3100 | 0.3400 | 0.1800 | 0.1800 | 0.1800 | 17,375,212 |
| 22 Mar 2024 | 0.3100 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 19,668,330 |
| 21 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.2800 | 0.2800 | 4,268,222 |
| 20 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5350 | 0.5350 | 379,425 |
| 19 Mar 2024 | 0.5700 | 0.6600 | 0.4460 | 0.5300 | 0.5300 | 17,261,390 |
| 18 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3800 | 0.3800 | 5,570,218 |
| 15 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.3800 | 0.3800 | 5,333,326 |
| 14 Mar 2024 | 0.2700 | 0.2900 | 0.2700 | 0.3850 | 0.3850 | 7,992,479 |
| 13 Mar 2024 | 0.4200 | 0.4300 | 0.3400 | 0.3200 | 0.3200 | 13,633,205 |
| 12 Mar 2024 | 0.5200 | 1.7990 | 0.5200 | 0.5950 | 0.5950 | 1,523,625 |
| 11 Mar 2024 | 0.5500 | 0.5500 | 0.4500 | 0.4050 | 0.4050 | 9,187,327 |
| 08 Mar 2024 | 0.9800 | 0.9800 | 0.7500 | 0.9400 | 0.9400 | 1,185,482 |
| 07 Mar 2024 | 1.0200 | 1.0600 | 1.0200 | 1.0150 | 1.0150 | 1,976,867 |
| 06 Mar 2024 | 1.5500 | 1.8500 | 1.4500 | 1.4500 | 1.4500 | 2,288,594 |
| 05 Mar 2024 | 1.9000 | 7.0260 | 1.9000 | 2.1900 | 2.1900 | 2,070,476 |
| 04 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 469,349 |
| 01 Mar 2024 | 5.3000 | 5.3000 | 4.7300 | 4.6950 | 4.6950 | 144,539 |
| 29 Feb 2024 | 4.8800 | 5.6600 | 4.8800 | 5.7600 | 5.7600 | 726,323 |
| 28 Feb 2024 | 6.8100 | 6.9200 | 5.9800 | 5.8100 | 5.8100 | 480,693 |
| 27 Feb 2024 | 10.5400 | 24.5250 | 8.5900 | 8.7950 | 8.7950 | 368,543 |
| 26 Feb 2024 | 24.2750 | 24.2750 | 24.2750 | 24.2750 | 24.2750 | - |
| 23 Feb 2024 | 22.8500 | 22.8500 | 22.6100 | 24.2750 | 24.2750 | 40,137 |
| 22 Feb 2024 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | - |
| 21 Feb 2024 | 25.1500 | 25.1500 | 25.1500 | 25.5650 | 25.5650 | 9,194 |
| 20 Feb 2024 | 23.5200 | 26.5960 | 23.0800 | 23.8750 | 23.8750 | 260,394 |
| 19 Feb 2024 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | - |
| 16 Feb 2024 | 20.2500 | 20.8000 | 20.2500 | 22.2800 | 22.2800 | 59,545 |
| 15 Feb 2024 | 19.1750 | 19.1750 | 19.1750 | 19.1750 | 19.1750 | - |
| 14 Feb 2024 | 27.1300 | 27.1300 | 27.1300 | 22.1250 | 22.1250 | 5,680 |
| 13 Feb 2024 | 24.8700 | 85.6580 | 24.8700 | 28.6150 | 28.6150 | 102,763 |
| 12 Feb 2024 | 38.2200 | 38.2200 | 33.7100 | 28.1250 | 28.1250 | 51,221 |
| 09 Feb 2024 | 42.9450 | 42.9450 | 42.9450 | 42.9450 | 42.9450 | - |
| 08 Feb 2024 | 64.1250 | 64.1250 | 64.1250 | 64.1250 | 64.1250 | - |
| 07 Feb 2024 | 115.5500 | 115.5500 | 115.5500 | 115.5500 | 115.5500 | - |
| 06 Feb 2024 | 106.4510 | 106.4510 | 106.4510 | 103.7300 | 103.7300 | 8,537 |
| 05 Feb 2024 | 106.5900 | 106.5900 | 106.5900 | 114.3550 | 114.3550 | 750 |
| 02 Feb 2024 | 105.1800 | 105.1800 | 105.1800 | 105.1800 | 105.1800 | - |
| 01 Feb 2024 | 108.3000 | 108.3100 | 108.2600 | 107.8000 | 107.8000 | 8,180 |
| 31 Jan 2024 | 107.1300 | 107.1300 | 107.1300 | 94.4400 | 94.4400 | 14,001 |
| 30 Jan 2024 | 142.9760 | 142.9760 | 142.9760 | 101.4900 | 101.4900 | 37,297 |
| 29 Jan 2024 | 95.2900 | 95.2900 | 95.2900 | 95.2900 | 95.2900 | - |
| 26 Jan 2024 | 119.5150 | 119.5150 | 119.5150 | 119.5150 | 119.5150 | - |
| 25 Jan 2024 | 149.7700 | 149.7700 | 149.7000 | 146.9600 | 146.9600 | 15,375 |
| 24 Jan 2024 | 148.6700 | 148.6700 | 148.6700 | 148.6700 | 148.6700 | - |
| 23 Jan 2024 | 135.5860 | 135.5860 | 135.5860 | 154.2300 | 154.2300 | 48,441 |
| 22 Jan 2024 | 132.9500 | 134.3000 | 132.9500 | 137.7950 | 137.7950 | 4,880 |
| 19 Jan 2024 | 137.6450 | 137.6450 | 137.6450 | 137.6450 | 137.6450 | - |
| 18 Jan 2024 | 111.2800 | 111.2800 | 111.2800 | 111.2800 | 111.2800 | - |
| 17 Jan 2024 | 132.5400 | 132.5400 | 132.5400 | 132.5400 | 132.5400 | - |
| 16 Jan 2024 | 115.3600 | 126.6200 | 98.4640 | 132.2300 | 132.2300 | 10,199 |
| 15 Jan 2024 | 118.3200 | 118.3200 | 118.3200 | 118.3200 | 118.3200 | - |
| 12 Jan 2024 | 101.4000 | 102.2300 | 101.4000 | 118.3200 | 118.3200 | 3,270 |
| 11 Jan 2024 | 80.5600 | 80.5600 | 80.1600 | 99.4550 | 99.4550 | 6,865 |
| 10 Jan 2024 | 83.1450 | 83.1450 | 83.1450 | 83.1450 | 83.1450 | - |
| 09 Jan 2024 | 56.5510 | 56.5510 | 56.5510 | 79.6150 | 79.6150 | 71,606 |
| 08 Jan 2024 | 70.9150 | 70.9150 | 70.9150 | 70.9150 | 70.9150 | - |
| 05 Jan 2024 | 58.0000 | 58.0000 | 58.0000 | 59.9000 | 59.9000 | 7,440 |
| 04 Jan 2024 | 57.1900 | 57.1900 | 57.1900 | 57.1900 | 57.1900 | - |
| 03 Jan 2024 | 58.0900 | 58.0900 | 58.0900 | 58.0900 | 58.0900 | - |
| 02 Jan 2024 | 66.4900 | 66.4900 | 66.4900 | 45.6610 | 45.6610 | 44,837 |
| 29 Dec 2023 | 58.9100 | 58.9100 | 58.9100 | 58.9100 | 58.9100 | - |
| 28 Dec 2023 | 60.8770 | 60.8770 | 60.8770 | 60.8770 | 60.8770 | - |
| 27 Dec 2023 | 74.3420 | 74.3420 | 74.3420 | 71.4030 | 71.4030 | 15,464 |
| 22 Dec 2023 | 101.0420 | 101.0420 | 101.0420 | 101.0420 | 101.0420 | - |
| 21 Dec 2023 | 101.3380 | 101.3380 | 101.3380 | 101.3380 | 101.3380 | - |
| 20 Dec 2023 | 97.3170 | 97.3170 | 97.3170 | 97.3170 | 97.3170 | - |
| 19 Dec 2023 | 101.7030 | 115.7050 | 100.9010 | 102.1930 | 102.1930 | 8,464 |
| 18 Dec 2023 | 116.1980 | 116.7850 | 114.5800 | 112.8880 | 112.8880 | 21,055 |
| 15 Dec 2023 | 106.7000 | 106.7000 | 106.7000 | 106.7000 | 106.7000 | - |
| 14 Dec 2023 | 99.5660 | 99.5660 | 99.5660 | 102.5240 | 102.5240 | 159 |
| 13 Dec 2023 | 114.1360 | 114.1360 | 114.1360 | 114.1360 | 114.1360 | - |
| 12 Dec 2023 | 110.8290 | 122.0280 | 110.8290 | 120.6560 | 120.6560 | 2,433 |
| 11 Dec 2023 | 118.5040 | 118.5040 | 118.5040 | 118.5040 | 118.5040 | - |
| 08 Dec 2023 | 114.2430 | 114.2430 | 104.3000 | 103.3010 | 103.3010 | 2,114 |
| 07 Dec 2023 | 117.0230 | 117.0230 | 117.0230 | 117.0230 | 117.0230 | - |
| 06 Dec 2023 | 109.1110 | 109.1110 | 109.1110 | 111.9630 | 111.9630 | 10,069 |
| 05 Dec 2023 | 173.2690 | 177.8700 | 173.2690 | 114.9660 | 114.9660 | 7,021 |
| 04 Dec 2023 | 127.5440 | 127.5440 | 127.5440 | 127.5440 | 127.5440 | - |
| 01 Dec 2023 | 173.2840 | 173.9690 | 173.2840 | 153.2910 | 153.2910 | 2,818 |
| 30 Nov 2023 | 186.5500 | 186.5500 | 186.5500 | 186.5500 | 186.5500 | - |
| *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.