GraniteShares Financial 3x Long Vw Daily Etp

(LVW3)
Sector: n/a
20.50p
-0.60p -2.84
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 23.20p 20.80p 20.50p 20.50p 605
11/11/2024 23.20p 21.50p 20.10p 21.10p 4,396
08/11/2024 23.20p 21.90p 20.50p 20.50p 2,849
07/11/2024 23.20p 23.50p 21.50p 22.40p 89,049
06/11/2024 22.40p 22.60p 19.50p 20.45p 36,068
05/11/2024 24.60p 25.00p 23.90p 24.15p 1,534
04/11/2024 24.60p 25.60p 24.70p 24.70p 4,788
01/11/2024 24.60p 25.40p 24.80p 24.90p 1,073
31/10/2024 24.60p 25.30p 24.60p 24.60p 3,888
30/10/2024 24.80p 26.50p 25.60p 26.05p 4,789
29/10/2024 24.80p 27.40p 24.60p 24.65p 22,053
28/10/2024 27.40p 29.00p 27.30p 27.35p 1,022
25/10/2024 27.40p 28.90p 28.10p 28.10p 1,192
24/10/2024 27.40p 30.50p 28.10p 27.15p 1,855
23/10/2024 27.40p 28.95p 26.95p 27.15p 0
22/10/2024 27.40p 28.20p 26.90p 27.15p 36,838
21/10/2024 27.50p 27.90p 27.40p 27.40p 299
18/10/2024 27.50p 28.50p 27.55p 27.55p 1,831
17/10/2024 27.50p 27.60p 26.70p 26.70p 35,235
16/10/2024 28.65p 27.80p 27.00p 27.50p 872
15/10/2024 28.65p 28.30p 27.50p 27.60p 275
14/10/2024 28.65p 28.50p 28.10p 28.10p 2,827
11/10/2024 28.70p 29.20p 28.65p 28.65p 542
10/10/2024 28.70p 29.30p 29.05p 29.05p 51
09/10/2024 28.70p 29.60p 29.40p 29.60p 2,610
08/10/2024 28.70p 29.10p 28.40p 28.55p 2,624
07/10/2024 28.40p 30.30p 30.10p 30.20p 591
04/10/2024 28.40p 30.80p 28.40p 30.05p 27,121
03/10/2024 29.30p 28.40p 27.70p 27.70p 5,169
02/10/2024 29.30p 29.90p 28.75p 28.75p 26,107
01/10/2024 31.10p 31.20p 29.10p 29.25p 34,567
30/09/2024 31.00p 31.80p 30.80p 30.90p 2,324
27/09/2024 33.20p 34.30p 33.20p 33.55p 22,006
26/09/2024 31.00p 31.60p 31.00p 31.20p 11,541
25/09/2024 32.20p 30.00p 29.55p 29.55p 4,971
24/09/2024 32.20p 31.50p 30.75p 30.75p 2,156
23/09/2024 32.20p 29.05p 27.80p 29.05p 225
20/09/2024 32.20p 28.20p 27.60p 27.70p 112
19/09/2024 32.20p 32.20p 30.60p 30.90p 36,813
18/09/2024 32.50p 30.20p 29.05p 29.70p 0
17/09/2024 32.50p 30.20p 28.90p 29.50p 835
16/09/2024 32.50p 29.10p 28.35p 28.35p 436
13/09/2024 32.50p 29.70p 29.65p 27.15p 7
12/09/2024 32.50p 27.70p 27.10p 27.15p 2,026
11/09/2024 32.50p 26.80p 26.40p 26.80p 3,783
10/09/2024 32.50p 28.10p 26.15p 26.15p 490
09/09/2024 32.50p 30.30p 29.00p 29.00p 1,469
06/09/2024 32.50p 31.00p 29.05p 29.05p 2,270
05/09/2024 32.50p 33.40p 32.45p 32.45p 275
04/09/2024 32.50p 33.30p 31.50p 32.55p 14,064
03/09/2024 34.30p 35.50p 33.80p 33.80p 1,251
02/09/2024 34.80p 35.50p 33.50p 33.65p 1,187
30/08/2024 34.80p 34.20p 33.65p 33.65p 240
29/08/2024 34.80p 34.10p 33.45p 33.45p 696
28/08/2024 34.80p 34.00p 34.00p 34.00p 294
27/08/2024 34.80p 35.20p 34.60p 34.60p 1,720
26/08/2024 34.80p 34.80p 34.50p 34.50p 3,576
23/08/2024 34.80p 34.80p 34.50p 34.50p 3,576
22/08/2024 34.80p 34.80p 34.50p 34.50p 3,576
21/08/2024 34.70p 35.30p 34.50p 34.80p 22,626
20/08/2024 31.70p 35.20p 34.10p 34.10p 9,222
19/08/2024 31.70p 35.50p 33.90p 34.95p 717
16/08/2024 31.70p 33.90p 33.50p 33.60p 646
15/08/2024 31.70p 33.40p 33.20p 33.20p 177
14/08/2024 31.70p 32.70p 31.10p 31.10p 3,605
13/08/2024 34.00p 32.30p 31.00p 31.05p 856
12/08/2024 34.00p 32.40p 31.70p 31.70p 308
09/08/2024 34.00p 33.40p 32.30p 32.30p 2,377
08/08/2024 34.00p 33.10p 31.55p 32.65p 0
07/08/2024 34.00p 34.70p 33.10p 33.10p 13,301
06/08/2024 32.00p 33.30p 31.55p 31.55p 356
05/08/2024 32.00p 33.30p 30.60p 32.40p 19,295
02/08/2024 42.40p 36.70p 35.35p 35.35p 772
01/08/2024 42.40p 41.50p 35.00p 36.35p 2,881
31/07/2024 42.40p 44.40p 42.10p 42.10p 256
30/07/2024 42.40p 45.10p 43.60p 43.95p 861
29/07/2024 42.40p 46.00p 44.55p 44.55p 441
26/07/2024 42.40p 46.00p 45.40p 44.35p 10
25/07/2024 42.40p 44.35p 42.40p 44.35p 8,874
24/07/2024 47.50p 46.00p 45.25p 45.25p 132
23/07/2024 47.50p 46.80p 45.70p 45.70p 391
22/07/2024 47.50p 48.40p 47.10p 47.65p 1,717
19/07/2024 47.50p 46.90p 45.70p 45.70p 361
18/07/2024 47.50p 49.40p 48.65p 48.65p 230
17/07/2024 47.50p 47.50p 47.15p 47.15p 290
16/07/2024 47.50p 48.70p 47.50p 47.75p 6,928
15/07/2024 50.10p 50.10p 49.95p 49.95p 2,518
12/07/2024 45.90p 50.40p 49.70p 50.40p 26
11/07/2024 45.90p 48.65p 47.90p 48.65p 498
10/07/2024 45.90p 49.10p 45.80p 47.55p 2,012
09/07/2024 49.50p 48.00p 47.80p 47.80p 88
08/07/2024 49.50p 49.00p 48.40p 48.40p 616
05/07/2024 49.50p 50.60p 47.90p 48.25p 19,156
04/07/2024 46.00p 50.25p 48.20p 49.35p 0
03/07/2024 46.00p 49.20p 44.60p 48.20p 0
02/07/2024 46.00p 47.80p 46.30p 46.30p 610
01/07/2024 46.00p 49.00p 47.70p 48.35p 5,604
28/06/2024 46.00p 47.80p 46.30p 45.15p 3,033
27/06/2024 46.00p 46.60p 44.70p 45.15p 8,593
26/06/2024 46.00p 46.60p 44.70p 45.65p 16,815
25/06/2024 47.60p 48.70p 48.35p 48.35p 7
24/06/2024 47.60p 48.50p 48.35p 48.35p 174
21/06/2024 47.60p 47.30p 46.15p 46.15p 198
20/06/2024 47.60p 47.70p 46.70p 47.50p 10,147
19/06/2024 47.10p 46.60p 46.35p 46.35p 8
18/06/2024 47.10p 47.40p 46.80p 46.85p 863
17/06/2024 48.00p 46.60p 45.50p 46.60p 5
14/06/2024 48.00p 48.00p 44.80p 45.75p 8,556
13/06/2024 50.20p 50.20p 46.20p 46.95p 36,646
12/06/2024 53.60p 53.90p 52.50p 52.70p 592
11/06/2024 62.30p 57.10p 55.00p 55.00p 195
10/06/2024 62.30p 58.10p 54.70p 57.10p 0
07/06/2024 62.30p 58.20p 58.10p 58.10p 85
06/06/2024 62.30p 61.75p 58.60p 59.55p 0
05/06/2024 62.30p 62.65p 60.00p 60.50p 0
04/06/2024 62.30p 61.70p 60.70p 61.70p 45
03/06/2024 62.30p 64.80p 60.95p 61.75p 0
31/05/2024 62.30p 62.35p 59.35p 62.05p 0
30/05/2024 62.30p 62.30p 60.60p 61.30p 853
29/05/2024 55.60p 64.95p 60.20p 60.95p 0
28/05/2024 55.60p 65.80p 64.85p 64.85p 5
27/05/2024 55.60p 58.05p 55.60p 58.05p 2,461
24/05/2024 55.60p 58.05p 55.60p 58.05p 2,461
23/05/2024 57.30p 59.20p 57.05p 57.05p 3
22/05/2024 57.30p 57.55p 56.70p 57.55p 5,973
21/05/2024 56.70p 59.35p 58.50p 59.35p 6
20/05/2024 56.70p 61.25p 58.70p 59.35p 0
17/05/2024 56.70p 62.15p 60.10p 61.25p 0
16/05/2024 56.70p 62.75p 60.20p 60.95p 0
15/05/2024 56.70p 65.30p 61.70p 62.30p 0
14/05/2024 56.70p 65.30p 59.40p 64.25p 0
13/05/2024 56.70p 60.10p 56.55p 59.40p 0