GraniteShares Financial 3x Long Mstr Daily Etp

(LMI3)
Sector: n/a
9,381.00p
52.50p 0.56
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10,116.00p 10,968.00p 9,175.00p 9,381.00p 13,616
07/11/2024 8,411.00p 9,837.00p 8,201.00p 9,328.50p 13,797
06/11/2024 8,128.00p 9,149.00p 7,624.00p 8,396.50p 19,328
05/11/2024 6,740.00p 7,502.00p 6,281.00p 6,734.00p 6,972
04/11/2024 6,471.00p 6,883.00p 5,544.00p 6,090.00p 8,156
01/11/2024 7,750.00p 9,275.00p 6,750.00p 7,083.50p 7,518
31/10/2024 7,997.00p 9,565.00p 7,222.00p 8,458.00p 15,869
30/10/2024 9,074.00p 9,882.00p 7,248.00p 9,768.50p 10,771
29/10/2024 10,124.00p 10,700.00p 8,614.00p 9,768.50p 20,496
28/10/2024 7,873.00p 8,779.00p 7,019.00p 8,480.50p 14,159
25/10/2024 6,999.00p 8,159.00p 6,568.00p 7,977.50p 16,539
24/10/2024 6,000.00p 6,998.00p 5,684.00p 5,731.50p 13,588
23/10/2024 5,944.00p 6,422.00p 5,657.00p 5,731.50p 7,743
22/10/2024 5,916.00p 6,271.00p 5,534.00p 6,001.50p 12,625
21/10/2024 6,045.00p 6,375.00p 5,202.00p 5,472.50p 20,571
18/10/2024 4,621.00p 5,427.00p 4,533.00p 5,339.50p 8,738
17/10/2024 4,607.00p 4,703.00p 3,814.00p 4,636.50p 12,732
16/10/2024 4,718.00p 5,025.00p 4,274.00p 4,665.50p 12,491
15/10/2024 5,319.00p 5,671.00p 4,076.00p 4,602.00p 20,786
14/10/2024 6,333.00p 7,025.00p 5,941.00p 6,723.50p 20,034
11/10/2024 4,235.00p 5,453.00p 4,073.00p 5,297.00p 21,044
10/10/2024 4,655.00p 4,794.00p 3,885.00p 4,032.50p 15,454
09/10/2024 4,667.00p 4,850.00p 4,114.00p 4,827.00p 8,012
08/10/2024 3,753.00p 4,987.00p 3,601.00p 4,584.00p 14,723
07/10/2024 3,851.00p 4,596.00p 3,525.00p 4,455.50p 19,742
04/10/2024 2,985.00p 3,426.00p 2,804.00p 3,207.50p 8,048
03/10/2024 3,110.00p 3,282.00p 2,725.00p 2,824.00p 6,967
02/10/2024 2,854.00p 3,170.00p 2,662.00p 3,142.50p 8,031
01/10/2024 3,148.00p 3,491.00p 2,521.00p 2,629.50p 16,367
30/09/2024 3,177.00p 3,564.00p 2,878.00p 3,518.00p 20,698
27/09/2024 3,019.00p 3,746.00p 3,019.00p 3,674.00p 25,414
26/09/2024 2,556.00p 3,062.00p 2,540.00p 2,976.50p 6,961
25/09/2024 2,425.00p 2,682.00p 2,341.00p 2,589.50p 6,466
24/09/2024 2,401.00p 2,476.00p 2,223.00p 2,287.00p 2,279
23/09/2024 2,228.00p 2,399.00p 2,174.00p 2,294.50p 10,472
20/09/2024 2,192.00p 2,314.00p 2,015.00p 2,155.50p 10,292
19/09/2024 1,900.00p 2,199.00p 1,846.00p 2,185.50p 12,944
18/09/2024 1,759.00p 1,803.00p 1,526.00p 1,661.00p 6,898
17/09/2024 1,864.00p 2,015.00p 1,756.00p 1,935.50p 6,624
16/09/2024 1,965.00p 2,058.00p 1,703.00p 1,810.50p 9,391
13/09/2024 1,684.00p 2,030.00p 1,608.00p 1,676.50p 2,432
12/09/2024 1,700.00p 1,833.00p 1,596.00p 1,537.00p 9,198
11/09/2024 1,444.00p 1,569.00p 1,372.00p 1,541.50p 5,609
10/09/2024 1,492.00p 1,567.00p 1,364.00p 1,541.50p 21,497
09/09/2024 1,275.00p 1,457.00p 1,216.00p 1,371.50p 15,387
06/09/2024 1,380.00p 1,488.00p 1,250.00p 1,268.00p 5,439
05/09/2024 1,492.00p 1,608.00p 1,406.50p 1,406.50p 2,235
04/09/2024 1,376.00p 1,691.00p 1,252.00p 1,497.50p 10,890
03/09/2024 1,932.00p 1,947.00p 1,660.00p 1,690.50p 4,426
02/09/2024 1,794.00p 1,889.00p 1,701.00p 1,769.00p 11,722
30/08/2024 2,011.00p 2,059.00p 1,720.00p 1,769.00p 9,561
29/08/2024 2,000.00p 2,250.00p 1,969.00p 2,057.00p 4,322
28/08/2024 2,003.00p 2,224.00p 1,843.00p 1,909.00p 7,283
27/08/2024 2,608.00p 2,674.00p 2,183.00p 2,207.00p 9,293
26/08/2024 2,446.00p 2,549.00p 2,269.00p 2,304.50p 11,961
23/08/2024 2,446.00p 2,549.00p 2,269.00p 2,304.50p 11,961
22/08/2024 2,446.00p 2,549.00p 2,269.00p 2,304.50p 11,961
21/08/2024 2,202.00p 2,355.00p 2,096.00p 2,327.00p 13,716
20/08/2024 2,530.00p 2,550.00p 2,050.00p 2,099.50p 15,962
19/08/2024 1,952.00p 2,294.00p 1,951.00p 2,228.00p 25,733
16/08/2024 2,294.00p 2,550.00p 1,951.00p 1,951.00p 17,326
15/08/2024 1,973.00p 2,448.00p 1,904.00p 2,272.50p 10,887
14/08/2024 2,396.00p 2,550.00p 2,009.00p 2,050.00p 7,779
13/08/2024 2,147.00p 2,331.00p 2,065.00p 2,195.50p 3,102
12/08/2024 2,014.00p 2,530.00p 1,892.00p 2,153.50p 8,308
09/08/2024 2,650.00p 2,799.00p 2,132.00p 2,166.00p 13,772
08/08/2024 2,300.00p 2,627.00p 2,001.00p 2,251.00p 8,155
07/08/2024 2,809.00p 3,271.00p 2,200.00p 2,229.00p 15,834
06/08/2024 2,915.00p 3,486.00p 2,063.00p 2,342.00p 47,517
05/08/2024 5,117.00p 6,196.00p 2,001.00p 2,223.00p 58,616
02/08/2024 10,287.00p 11,998.00p 9,002.00p 9,238.00p 12,165
01/08/2024 12,109.00p 13,524.00p 10,530.00p 10,530.00p 4,607
31/07/2024 13,503.00p 13,845.00p 12,512.00p 13,519.00p 449
30/07/2024 14,619.00p 15,140.00p 12,300.00p 12,883.50p 2,526
29/07/2024 18,070.00p 19,114.00p 14,285.00p 14,842.50p 3,174
26/07/2024 14,998.00p 16,866.00p 13,982.00p 12,534.50p 3,162
25/07/2024 13,500.00p 14,062.00p 10,363.00p 12,534.50p 4,589
24/07/2024 16,133.00p 17,075.00p 14,647.00p 15,678.50p 1,379
23/07/2024 16,983.00p 18,060.00p 13,412.00p 16,804.50p 3,570
22/07/2024 15,873.00p 18,110.00p 14,478.00p 16,715.50p 5,552
19/07/2024 12,348.00p 15,763.00p 11,476.00p 14,873.00p 4,778
18/07/2024 13,600.00p 14,469.00p 11,220.00p 11,863.50p 1,610
17/07/2024 14,950.00p 15,709.00p 12,818.00p 14,684.50p 3,356
16/07/2024 13,526.00p 14,653.00p 12,253.00p 14,582.50p 4,642
15/07/2024 12,208.00p 13,818.00p 11,158.00p 13,527.50p 6,351
12/07/2024 8,550.00p 9,435.00p 8,286.00p 9,435.00p 1,828
11/07/2024 8,628.00p 10,272.00p 8,051.00p 9,065.00p 2,482
10/07/2024 8,600.00p 9,157.00p 7,965.00p 8,026.50p 3,840
09/07/2024 7,867.00p 9,000.00p 7,521.00p 7,608.50p 517
08/07/2024 7,200.00p 8,649.00p 7,096.00p 7,924.00p 3,688
05/07/2024 5,771.00p 7,575.00p 5,402.00p 7,362.00p 7,096
04/07/2024 7,200.00p 8,007.00p 6,500.00p 7,256.50p 3,410
03/07/2024 8,420.00p 8,802.00p 7,522.00p 7,851.50p 4,121
02/07/2024 9,700.00p 11,495.00p 9,058.00p 9,329.50p 2,425
01/07/2024 11,491.00p 12,386.00p 9,731.00p 10,185.50p 3,542
28/06/2024 13,299.00p 14,332.00p 11,200.00p 11,380.50p 1,873
27/06/2024 12,099.00p 12,993.00p 11,919.00p 12,711.50p 297
26/06/2024 12,396.00p 13,330.00p 11,749.00p 12,470.50p 1,407
25/06/2024 11,115.00p 12,623.00p 10,754.00p 12,496.00p 1,740
24/06/2024 11,700.00p 12,666.00p 10,874.00p 11,289.50p 1,835
21/06/2024 12,730.00p 13,805.00p 11,236.00p 12,835.00p 792
20/06/2024 13,833.00p 14,867.00p 12,398.00p 13,007.50p 2,033
19/06/2024 12,549.00p 15,999.00p 12,030.00p 12,499.50p 313
18/06/2024 13,610.00p 14,888.00p 12,499.00p 13,445.00p 1,217
17/06/2024 14,260.00p 15,266.00p 11,972.00p 12,759.50p 1,272
14/06/2024 14,396.00p 15,856.00p 13,442.00p 14,594.50p 1,594
13/06/2024 17,800.00p 20,000.00p 14,100.00p 14,212.50p 2,631
12/06/2024 16,500.00p 19,863.00p 14,026.00p 19,120.00p 2,310
11/06/2024 16,000.00p 17,684.00p 13,734.00p 14,812.00p 2,926
10/06/2024 17,409.00p 18,884.00p 16,606.00p 18,445.00p 1,203
07/06/2024 20,300.00p 21,627.00p 19,125.00p 20,623.00p 1,409
06/06/2024 20,940.00p 21,999.00p 19,556.00p 21,737.50p 758
05/06/2024 20,000.00p 21,513.00p 18,804.00p 20,922.00p 3,683
04/06/2024 17,970.00p 19,673.00p 17,081.00p 18,927.00p 729
03/06/2024 17,617.00p 19,500.00p 16,612.00p 18,048.00p 1,193
31/05/2024 17,604.00p 18,760.00p 15,000.00p 15,495.50p 2,566
30/05/2024 19,054.00p 21,975.00p 17,521.00p 20,709.50p 514
29/05/2024 19,200.00p 21,574.00p 19,000.00p 19,295.50p 456
28/05/2024 20,000.00p 21,402.00p 18,492.00p 20,000.00p 1,333
27/05/2024 19,000.00p 19,000.00p 15,579.00p 18,747.50p 554
24/05/2024 19,000.00p 19,000.00p 15,579.00p 18,747.50p 554
23/05/2024 21,000.00p 22,357.00p 17,096.00p 19,301.50p 2,398
22/05/2024 21,690.00p 22,912.00p 17,683.00p 22,546.00p 995
21/05/2024 24,823.00p 25,369.00p 21,255.00p 22,563.50p 1,704
20/05/2024 19,999.00p 20,797.00p 16,999.00p 20,494.50p 1,682
17/05/2024 15,873.00p 18,776.00p 14,944.00p 18,625.00p 3,137
16/05/2024 17,000.00p 17,723.00p 15,200.00p 16,434.50p 565
15/05/2024 11,841.00p 14,038.50p 11,841.00p 14,038.50p 1,967
14/05/2024 10,270.00p 11,256.00p 9,422.00p 11,032.00p 119
13/05/2024 10,002.00p 10,719.00p 9,399.00p 10,315.50p 667
10/05/2024 12,031.00p 12,159.00p 9,558.00p 9,888.50p 1,069