Market data

Select a section

GraniteShares Financial 3x Short Airbus Daily Etp

(SAR3)
Sector: n/a
52.95p
-4.80p -8.31
Last updated: 14:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 56.80p 56.90p 52.10p 57.75p 6,542
18/09/2024 55.70p 58.85p 56.00p 57.75p 0
17/09/2024 55.70p 58.55p 55.50p 57.40p 0
16/09/2024 55.70p 55.90p 54.10p 55.90p 184
13/09/2024 57.50p 57.60p 56.40p 56.45p 95
12/09/2024 46.00p 59.00p 54.35p 57.85p 0
11/09/2024 46.00p 59.10p 54.95p 57.85p 0
10/09/2024 46.00p 57.90p 55.15p 56.35p 0
09/09/2024 46.00p 59.45p 56.05p 57.50p 0
06/09/2024 46.00p 59.05p 53.85p 57.85p 0
05/09/2024 46.00p 56.10p 52.65p 54.50p 0
04/09/2024 46.00p 53.95p 51.20p 53.20p 0
03/09/2024 46.00p 52.35p 47.80p 51.20p 0
02/09/2024 46.00p 49.25p 47.50p 46.40p 6
30/08/2024 46.00p 47.00p 46.40p 46.40p 3
29/08/2024 46.00p 45.65p 43.60p 45.40p 0
28/08/2024 46.00p 45.45p 42.75p 43.95p 0
27/08/2024 46.00p 45.35p 43.90p 45.10p 0
26/08/2024 46.50p 48.10p 45.80p 47.50p 0
23/08/2024 46.50p 48.10p 45.80p 47.50p 0
22/08/2024 46.50p 48.10p 45.80p 47.50p 0
21/08/2024 46.50p 47.60p 46.50p 47.60p 36
20/08/2024 48.30p 48.30p 46.55p 47.50p 0
19/08/2024 48.30p 49.70p 47.50p 49.55p 2,382
16/08/2024 51.30p 50.80p 48.70p 49.55p 0
15/08/2024 51.30p 51.30p 49.40p 50.55p 1,661
14/08/2024 54.65p 53.60p 51.55p 52.60p 0
13/08/2024 54.65p 53.65p 51.55p 52.60p 0
12/08/2024 54.65p 53.70p 52.95p 52.95p 2
09/08/2024 54.65p 52.50p 52.30p 52.30p 11
08/08/2024 54.65p 54.55p 51.40p 52.35p 0
07/08/2024 54.65p 52.70p 51.30p 51.40p 161
06/08/2024 56.80p 56.70p 54.20p 54.65p 31
05/08/2024 56.80p 60.30p 58.10p 58.75p 67
02/08/2024 56.80p 55.60p 51.30p 55.60p 41
01/08/2024 56.80p 52.30p 48.00p 52.30p 20
31/07/2024 56.80p 48.40p 45.40p 45.40p 2,047
30/07/2024 56.80p 57.90p 54.75p 54.75p 1
29/07/2024 56.80p 59.25p 56.80p 59.25p 1
26/07/2024 56.80p 59.20p 57.90p 60.90p 1,309
25/07/2024 56.80p 64.10p 60.80p 60.90p 1,309
24/07/2024 56.80p 59.90p 57.60p 57.65p 1,002
23/07/2024 56.80p 58.60p 55.50p 56.95p 0
22/07/2024 56.80p 56.80p 55.50p 55.50p 4,107
19/07/2024 57.80p 57.45p 56.70p 57.45p 1
18/07/2024 57.80p 56.65p 55.00p 56.65p 86
17/07/2024 57.80p 56.30p 55.20p 56.30p 46
16/07/2024 57.80p 57.40p 54.55p 55.75p 0
15/07/2024 57.80p 56.30p 53.20p 54.70p 0
12/07/2024 57.80p 55.30p 55.20p 55.30p 4
11/07/2024 57.80p 56.30p 55.80p 55.80p 20
10/07/2024 57.80p 56.60p 55.20p 55.65p 46
09/07/2024 57.80p 57.10p 51.05p 57.05p 0
08/07/2024 57.80p 53.10p 49.10p 52.10p 57
05/07/2024 57.80p 51.05p 50.70p 51.05p 9
04/07/2024 57.80p 53.90p 52.50p 52.50p 9
03/07/2024 57.80p 56.40p 52.80p 52.80p 182
02/07/2024 57.80p 61.15p 56.80p 58.35p 0
01/07/2024 57.80p 57.80p 56.80p 56.80p 561
28/06/2024 61.90p 63.80p 61.80p 63.80p 37
27/06/2024 57.30p 59.00p 57.30p 59.00p 95
26/06/2024 53.50p 60.00p 51.00p 58.75p 22,379
25/06/2024 56.80p 58.50p 54.30p 54.80p 10,812
24/06/2024 48.20p 43.70p 41.85p 42.30p 0
21/06/2024 48.20p 44.00p 42.05p 42.90p 0
20/06/2024 48.20p 44.05p 42.00p 43.40p 0
19/06/2024 48.20p 44.05p 42.20p 43.40p 0
18/06/2024 48.20p 43.65p 43.00p 43.65p 3
17/06/2024 48.20p 49.10p 45.80p 46.80p 37
14/06/2024 48.20p 49.00p 48.20p 48.20p 573
13/06/2024 33.70p 45.00p 42.20p 42.20p 0
12/06/2024 33.70p 43.20p 41.90p 42.20p 0
11/06/2024 33.70p 43.95p 41.25p 42.80p 0
10/06/2024 33.70p 44.55p 41.75p 41.75p 0
07/06/2024 33.70p 43.40p 39.35p 41.75p 0
06/06/2024 33.70p 40.35p 38.55p 39.35p 0
05/06/2024 33.70p 40.35p 38.15p 39.65p 0
04/06/2024 33.70p 40.15p 37.40p 39.05p 0
03/06/2024 33.70p 38.60p 35.90p 37.65p 0
31/05/2024 33.70p 38.95p 34.70p 37.90p 0
30/05/2024 33.70p 37.40p 34.35p 34.90p 0
29/05/2024 33.70p 37.75p 35.05p 37.15p 0
28/05/2024 33.70p 36.70p 35.20p 36.10p 0
27/05/2024 33.70p 36.20p 33.10p 35.60p 0
24/05/2024 33.70p 36.20p 33.10p 35.60p 0
23/05/2024 33.70p 35.25p 33.55p 34.00p 0
22/05/2024 33.70p 34.75p 33.15p 34.00p 0
21/05/2024 33.70p 35.70p 33.35p 34.60p 0
20/05/2024 33.70p 36.45p 33.85p 34.40p 0
17/05/2024 33.70p 36.80p 35.25p 35.80p 0
16/05/2024 33.70p 36.55p 35.05p 35.80p 0
15/05/2024 33.70p 36.60p 34.65p 35.50p 0
14/05/2024 33.70p 37.60p 35.85p 36.60p 0
13/05/2024 33.70p 37.55p 34.45p 36.80p 0
10/05/2024 33.70p 35.40p 33.00p 34.45p 0
09/05/2024 33.70p 35.25p 33.40p 34.05p 0
08/05/2024 33.70p 34.25p 33.70p 34.25p 143
07/05/2024 37.80p 39.00p 35.45p 36.00p 0
06/05/2024 37.80p 40.35p 38.15p 39.00p 0
03/05/2024 37.80p 40.35p 38.15p 39.00p 0
02/05/2024 37.80p 39.85p 37.80p 39.85p 510
01/05/2024 31.25p 38.80p 38.80p 38.80p 0
30/04/2024 31.25p 39.30p 36.90p 38.80p 0
29/04/2024 31.25p 39.25p 37.25p 38.25p 0
26/04/2024 31.25p 39.65p 36.25p 37.25p 0
25/04/2024 31.25p 37.55p 33.90p 36.25p 0
24/04/2024 31.25p 34.45p 32.40p 33.90p 0
23/04/2024 31.25p 35.40p 33.60p 34.45p 0
22/04/2024 31.25p 36.20p 34.40p 35.15p 0
19/04/2024 31.25p 37.20p 34.55p 35.25p 0
18/04/2024 31.25p 36.40p 34.00p 34.90p 0
17/04/2024 31.25p 36.50p 33.95p 34.90p 0
16/04/2024 31.25p 37.15p 35.00p 36.15p 0
15/04/2024 31.25p 35.50p 33.25p 35.00p 0
12/04/2024 31.25p 35.50p 33.50p 34.60p 0
11/04/2024 31.25p 36.25p 33.80p 35.45p 0
10/04/2024 31.25p 35.50p 33.60p 34.80p 0
09/04/2024 31.25p 34.70p 30.95p 34.15p 0
08/04/2024 31.25p 32.65p 30.25p 31.05p 0
05/04/2024 31.25p 34.20p 32.00p 32.50p 0
04/04/2024 31.25p 32.75p 31.60p 32.15p 0
03/04/2024 31.25p 33.70p 32.15p 32.40p 0
02/04/2024 31.25p 33.50p 30.55p 32.85p 0
01/04/2024 31.25p 31.10p 29.75p 30.60p 0
29/03/2024 31.25p 31.10p 29.75p 30.60p 0
28/03/2024 31.25p 31.10p 29.75p 30.60p 0
27/03/2024 31.25p 31.55p 29.45p 30.45p 0
26/03/2024 31.25p 31.85p 30.45p 31.35p 0
25/03/2024 31.25p 31.70p 15.45p 31.15p 0
22/03/2024 0.00p 0.00p 0.00p 0.00p 0
21/03/2024 0.00p 0.00p 0.00p 0.00p 0
20/03/2024 0.00p 0.00p 0.00p 0.00p 0

Market data

Select a section