Market data

Select a section

GraniteShares Financial 3x Long Square Daily Etp

(LSQ3)
Sector: n/a
83.65p
-1.05p -1.24
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/10/2025 105.60p 90.30p 83.65p 83.65p 21
10/10/2025 105.60p 109.40p 84.70p 84.70p 535
09/10/2025 105.60p 110.20p 105.60p 107.40p 6,191
08/10/2025 88.50p 105.70p 97.60p 104.85p 1,815
07/10/2025 88.50p 102.80p 90.90p 97.30p 1,024
06/10/2025 88.50p 98.30p 92.00p 96.60p 745
03/10/2025 88.50p 95.80p 90.00p 91.60p 2,495
02/10/2025 88.50p 90.05p 80.90p 90.05p 58,576
01/10/2025 94.80p 79.15p 72.20p 79.15p 2,582
30/09/2025 94.80p 89.00p 75.95p 75.95p 246
29/09/2025 94.80p 89.50p 83.40p 87.35p 3,678
26/09/2025 94.80p 87.60p 76.60p 77.30p 1,910
25/09/2025 94.80p 92.50p 84.30p 84.30p 4,088
24/09/2025 94.80p 99.50p 93.90p 96.60p 904
23/09/2025 94.80p 97.60p 91.90p 97.60p 3,390
22/09/2025 91.40p 95.50p 89.05p 89.05p 70,645
19/09/2025 86.90p 96.70p 91.30p 92.10p 3,115
18/09/2025 86.90p 98.30p 86.90p 97.45p 5,481
17/09/2025 84.40p 92.90p 88.80p 89.70p 1,655
16/09/2025 84.40p 84.85p 83.90p 84.85p 3,647
15/09/2025 84.40p 87.30p 81.50p 85.35p 7,245
12/09/2025 89.30p 84.90p 81.90p 81.90p 2,029
11/09/2025 89.30p 87.80p 83.60p 85.00p 266
10/09/2025 89.30p 92.10p 84.60p 85.80p 739
09/09/2025 89.30p 94.40p 91.60p 92.35p 205
08/09/2025 89.30p 91.70p 87.20p 89.05p 130
05/09/2025 89.30p 92.90p 84.80p 84.80p 41,738
04/09/2025 102.60p 93.20p 87.90p 89.30p 1,083
03/09/2025 102.60p 93.80p 90.30p 90.90p 31
02/09/2025 102.60p 104.60p 91.65p 91.65p 1,029
01/09/2025 105.70p 107.60p 102.10p 102.95p 3,176
29/08/2025 112.40p 117.55p 104.55p 109.80p 0
28/08/2025 112.40p 112.40p 108.10p 108.70p 684
27/08/2025 101.60p 107.20p 101.60p 105.80p 9,149
26/08/2025 99.70p 106.40p 99.70p 100.90p 186
25/08/2025 100.50p 103.90p 88.30p 103.10p 7,330
22/08/2025 100.50p 103.90p 88.30p 103.10p 7,330
21/08/2025 87.60p 89.80p 84.70p 85.05p 28
20/08/2025 87.60p 90.10p 79.40p 83.90p 750
19/08/2025 93.10p 94.30p 91.40p 91.40p 7,588
18/08/2025 96.10p 97.60p 94.90p 95.65p 6
15/08/2025 96.10p 96.10p 93.20p 94.35p 39,723
14/08/2025 95.50p 96.30p 91.10p 92.15p 38,275
13/08/2025 86.00p 95.20p 90.50p 95.20p 926
12/08/2025 86.00p 92.30p 84.70p 88.25p 17,972
11/08/2025 86.60p 96.10p 84.90p 86.45p 3,729
08/08/2025 117.60p 128.70p 90.25p 90.25p 24,642
07/08/2025 93.00p 100.30p 93.00p 99.35p 23,342
06/08/2025 93.80p 99.80p 93.80p 98.40p 1,284
05/08/2025 93.30p 99.90p 92.50p 92.50p 14,100
04/08/2025 94.20p 95.95p 92.80p 95.95p 390
01/08/2025 94.20p 102.40p 88.30p 89.00p 19,326
31/07/2025 102.50p 109.50p 102.50p 106.15p 1,006
30/07/2025 105.90p 108.30p 100.80p 108.30p 1,069
29/07/2025 107.90p 120.90p 104.45p 104.45p 7,125
28/07/2025 119.70p 122.50p 111.20p 121.20p 2,050
25/07/2025 115.00p 116.80p 107.90p 116.80p 784
24/07/2025 115.00p 115.00p 112.10p 113.55p 9,044
23/07/2025 113.10p 118.60p 108.60p 110.05p 1,570
22/07/2025 106.80p 113.30p 106.80p 112.30p 180,753
21/07/2025 110.70p 114.80p 103.60p 109.70p 19,462
18/07/2025 74.90p 86.40p 82.30p 84.45p 2,156
17/07/2025 74.90p 83.10p 72.70p 81.80p 675,922
16/07/2025 72.30p 70.90p 68.10p 70.90p 26
15/07/2025 72.30p 76.00p 70.80p 72.20p 2,611
14/07/2025 66.40p 77.45p 66.40p 77.45p 57,980
11/07/2025 76.20p 76.30p 74.50p 76.25p 13,420
10/07/2025 74.00p 80.30p 72.90p 80.10p 1,004,999
09/07/2025 73.60p 76.40p 72.35p 72.35p 242,018
08/07/2025 74.40p 81.20p 73.80p 73.80p 1,356
07/07/2025 74.70p 79.50p 73.70p 79.50p 4,291
04/07/2025 72.00p 73.75p 72.00p 73.75p 3,294
03/07/2025 72.30p 80.80p 76.05p 76.05p 1,414
02/07/2025 72.30p 79.25p 72.60p 79.25p 1,138
01/07/2025 72.30p 72.20p 71.50p 71.80p 689
30/06/2025 72.30p 73.50p 69.40p 73.50p 2,213
27/06/2025 60.40p 67.55p 65.20p 67.55p 521
26/06/2025 60.40p 66.40p 62.15p 62.15p 356
25/06/2025 60.40p 67.90p 64.00p 64.10p 3,227
24/06/2025 60.40p 66.40p 63.40p 65.75p 99
23/06/2025 60.40p 62.60p 56.80p 60.15p 10,815
20/06/2025 63.40p 62.90p 60.80p 62.90p 364
19/06/2025 63.40p 60.70p 56.00p 59.70p 2,658
18/06/2025 63.40p 63.00p 60.20p 61.75p 1,048
17/06/2025 63.40p 63.90p 62.90p 63.65p 191
16/06/2025 63.40p 64.80p 57.00p 63.95p 205
13/06/2025 63.40p 59.40p 55.80p 59.35p 748
12/06/2025 63.40p 67.20p 60.00p 65.75p 903
11/06/2025 63.40p 68.80p 63.20p 66.90p 7,553
10/06/2025 54.90p 70.70p 66.00p 66.00p 571
09/06/2025 54.90p 70.50p 66.30p 68.45p 260
06/06/2025 54.90p 67.30p 61.50p 64.00p 138
05/06/2025 54.90p 65.40p 62.60p 65.40p 148
04/06/2025 54.90p 64.90p 60.90p 61.65p 1,075
03/06/2025 54.90p 63.30p 57.40p 62.65p 483
02/06/2025 54.90p 57.10p 54.50p 55.25p 18,111
30/05/2025 61.80p 60.20p 57.30p 58.50p 1,429
29/05/2025 61.80p 64.20p 60.70p 61.10p 4,923
28/05/2025 49.70p 61.20p 58.10p 58.10p 870
27/05/2025 49.70p 60.80p 49.70p 59.00p 49,567
26/05/2025 47.70p 49.60p 47.00p 49.60p 5,854
23/05/2025 47.70p 49.60p 47.00p 49.60p 5,854
22/05/2025 44.20p 49.35p 43.80p 49.35p 1,903
21/05/2025 44.20p 48.10p 45.00p 46.65p 1,464
20/05/2025 44.20p 52.10p 47.80p 50.10p 581
19/05/2025 44.20p 49.30p 44.20p 49.15p 199,364
16/05/2025 48.90p 49.80p 47.50p 49.80p 1,145
15/05/2025 48.90p 51.00p 46.50p 49.80p 204,524
14/05/2025 52.80p 55.30p 50.30p 52.00p 47,252
13/05/2025 42.70p 45.35p 42.20p 45.35p 210,793
12/05/2025 39.60p 43.40p 37.10p 42.85p 83,378
09/05/2025 33.20p 36.30p 33.20p 34.30p 60,760
08/05/2025 30.90p 34.30p 28.90p 34.30p 46,923
07/05/2025 29.30p 29.30p 28.00p 29.10p 2,390
06/05/2025 26.40p 29.20p 25.10p 28.85p 51,278
05/05/2025 26.60p 26.90p 25.40p 25.75p 56,714
02/05/2025 26.60p 26.90p 25.40p 25.75p 56,714
01/05/2025 84.40p 95.50p 93.20p 93.20p 120
30/04/2025 84.40p 95.10p 82.00p 83.80p 2,341
29/04/2025 84.40p 93.40p 85.60p 90.70p 928
28/04/2025 84.40p 90.30p 83.80p 84.85p 1,548
25/04/2025 74.20p 89.00p 80.40p 84.50p 3,832
24/04/2025 74.20p 81.60p 74.20p 79.25p 4,077
23/04/2025 75.80p 89.00p 75.80p 79.35p 5,118
22/04/2025 71.20p 68.60p 68.35p 68.35p 1
21/04/2025 71.20p 77.30p 67.40p 68.60p 1,542
18/04/2025 71.20p 77.30p 67.40p 68.60p 1,542
17/04/2025 71.20p 77.30p 67.40p 68.60p 1,542
16/04/2025 75.00p 77.50p 74.75p 74.75p 192
15/04/2025 78.00p 78.90p 73.40p 75.75p 4,454
14/04/2025 63.00p 77.60p 73.90p 73.90p 134

Market data

Select a section