Market data

Select a section

GraniteShares Financial 3x Short Airbus Daily Etp

(SAR3)
Sector: n/a
43.95p
0.00p 0.00
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 44.10p 45.45p 42.35p 42.80p 0
21/11/2024 44.10p 44.10p 42.80p 42.80p 368
20/11/2024 43.60p 46.70p 42.55p 44.80p 0
19/11/2024 43.60p 47.60p 44.35p 46.70p 0
18/11/2024 43.60p 44.35p 43.60p 44.35p 271
15/11/2024 42.70p 45.20p 42.70p 43.80p 625
14/11/2024 39.30p 44.65p 41.95p 43.80p 0
13/11/2024 39.30p 45.05p 41.85p 44.15p 0
12/11/2024 39.30p 42.65p 38.10p 41.85p 0
11/11/2024 39.30p 39.30p 38.45p 38.45p 27
08/11/2024 42.80p 42.10p 38.90p 41.10p 0
07/11/2024 42.80p 42.00p 38.25p 39.20p 0
06/11/2024 42.80p 41.50p 41.40p 41.50p 1
05/11/2024 42.80p 44.00p 41.40p 41.55p 0
04/11/2024 42.80p 44.30p 40.95p 42.85p 0
01/11/2024 42.80p 42.80p 40.95p 40.95p 15,000
31/10/2024 39.60p 42.80p 39.60p 42.45p 5,400
30/10/2024 42.70p 46.20p 43.30p 44.15p 0
29/10/2024 42.70p 43.85p 42.70p 43.85p 10,000
28/10/2024 42.40p 44.85p 41.60p 43.90p 0
25/10/2024 42.40p 42.45p 42.40p 42.45p 2
24/10/2024 44.60p 42.75p 41.00p 42.30p 0
23/10/2024 44.60p 43.50p 41.45p 42.30p 0
22/10/2024 44.60p 46.00p 41.90p 41.90p 2
21/10/2024 44.60p 44.60p 44.00p 44.60p 2
18/10/2024 44.60p 44.05p 41.75p 43.30p 0
17/10/2024 44.60p 44.60p 41.75p 41.75p 9
16/10/2024 47.80p 47.80p 47.15p 47.15p 38
15/10/2024 50.95p 49.00p 46.45p 47.80p 0
14/10/2024 50.95p 51.85p 48.15p 48.70p 0
11/10/2024 59.20p 60.55p 50.55p 50.95p 0
10/10/2024 59.20p 59.75p 57.15p 58.20p 0
09/10/2024 59.20p 59.90p 59.10p 59.10p 2,556
08/10/2024 58.60p 63.35p 59.20p 60.75p 0
07/10/2024 58.60p 59.80p 58.60p 60.15p 4,587
04/10/2024 54.10p 61.90p 58.65p 60.15p 0
03/10/2024 54.10p 62.00p 58.30p 60.00p 0
02/10/2024 54.10p 59.50p 56.05p 58.40p 0
01/10/2024 54.10p 57.00p 53.20p 57.00p 23,445
30/09/2024 50.10p 53.25p 53.10p 53.25p 3,999
27/09/2024 50.10p 52.80p 49.55p 51.15p 0
26/09/2024 50.10p 50.60p 50.10p 50.35p 8,176
25/09/2024 51.20p 51.55p 51.20p 51.55p 4,000
24/09/2024 50.60p 50.60p 49.90p 49.90p 4,212
23/09/2024 54.60p 54.60p 51.95p 51.95p 12,000
20/09/2024 52.90p 54.40p 52.90p 53.90p 12,173
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

Market data

Select a section