GraniteShares Financial 3x Short Mstr Daily Etp
(SMI3)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
1,770.00p
|
1,858.00p
|
1,732.00p
|
1,767.00p
|
844
|
|
30/05/2025
|
1,878.00p
|
1,908.00p
|
1,772.00p
|
1,858.00p
|
491
|
|
29/05/2025
|
1,878.00p
|
1,954.00p
|
1,726.00p
|
1,827.00p
|
153
|
|
28/05/2025
|
1,878.00p
|
2,020.00p
|
1,788.00p
|
1,976.50p
|
1,485
|
|
27/05/2025
|
1,668.00p
|
1,920.00p
|
1,596.00p
|
1,827.00p
|
8,878
|
|
26/05/2025
|
1,358.00p
|
1,754.00p
|
1,478.00p
|
1,754.00p
|
1,600
|
|
23/05/2025
|
1,358.00p
|
1,754.00p
|
1,478.00p
|
1,754.00p
|
1,600
|
|
22/05/2025
|
1,358.00p
|
1,478.00p
|
1,262.00p
|
1,429.00p
|
385
|
|
21/05/2025
|
1,358.00p
|
1,428.00p
|
1,302.00p
|
1,311.00p
|
854
|
|
20/05/2025
|
1,414.00p
|
1,428.00p
|
1,324.00p
|
1,415.00p
|
616
|
|
19/05/2025
|
1,592.00p
|
1,596.00p
|
1,435.00p
|
1,435.00p
|
2
|
|
16/05/2025
|
0.17p
|
0.17p
|
0.15p
|
0.15p
|
23,017,561
|
|
15/05/2025
|
0.14p
|
0.16p
|
0.14p
|
0.15p
|
15,488,662
|
|
14/05/2025
|
0.14p
|
0.15p
|
0.13p
|
0.14p
|
22,198,509
|
|
13/05/2025
|
0.15p
|
0.16p
|
0.14p
|
0.15p
|
5,696,600
|
|
12/05/2025
|
0.14p
|
0.16p
|
0.13p
|
0.15p
|
31,466,894
|
|
09/05/2025
|
0.15p
|
0.15p
|
0.13p
|
0.15p
|
18,140,689
|
|
08/05/2025
|
0.15p
|
0.16p
|
0.14p
|
0.15p
|
24,925,829
|
|
07/05/2025
|
0.19p
|
0.20p
|
0.16p
|
0.17p
|
9,602,825
|
|
06/05/2025
|
0.19p
|
0.20p
|
0.18p
|
0.19p
|
9,101,066
|
|
05/05/2025
|
0.18p
|
0.20p
|
0.17p
|
0.18p
|
17,252,891
|
|
02/05/2025
|
0.18p
|
0.20p
|
0.17p
|
0.18p
|
17,252,891
|
|
01/05/2025
|
0.20p
|
0.20p
|
0.17p
|
0.17p
|
54,762,148
|
|
30/04/2025
|
0.25p
|
0.48p
|
0.20p
|
0.48p
|
2,296,743
|
|
29/04/2025
|
0.25p
|
0.35p
|
0.20p
|
0.25p
|
3,619,990
|
|
28/04/2025
|
0.30p
|
0.63p
|
0.33p
|
0.60p
|
0
|
|
25/04/2025
|
0.30p
|
0.63p
|
0.30p
|
0.63p
|
150,000
|
|
24/04/2025
|
0.30p
|
0.68p
|
0.33p
|
0.65p
|
0
|
|
23/04/2025
|
0.30p
|
0.68p
|
0.33p
|
0.60p
|
0
|
|
22/04/2025
|
0.30p
|
0.68p
|
0.30p
|
0.68p
|
5,224,800
|
|
21/04/2025
|
0.45p
|
0.70p
|
0.35p
|
0.70p
|
1,215,452
|
|
18/04/2025
|
0.45p
|
0.70p
|
0.35p
|
0.70p
|
1,215,452
|
|
17/04/2025
|
0.45p
|
0.70p
|
0.35p
|
0.70p
|
1,215,452
|
|
16/04/2025
|
0.45p
|
0.50p
|
0.35p
|
0.38p
|
3,098,251
|
|
15/04/2025
|
0.40p
|
0.73p
|
0.35p
|
0.73p
|
1,290,527
|
|
14/04/2025
|
0.50p
|
0.50p
|
0.40p
|
0.43p
|
6,461,046
|
|
11/04/2025
|
0.65p
|
0.80p
|
0.50p
|
0.60p
|
4,148,973
|
|
10/04/2025
|
0.60p
|
0.83p
|
0.55p
|
0.83p
|
3,083,780
|
|
09/04/2025
|
1.30p
|
1.60p
|
1.15p
|
1.28p
|
9,087,095
|
|
08/04/2025
|
1.05p
|
1.10p
|
0.90p
|
1.10p
|
418,052
|
|
07/04/2025
|
1.20p
|
1.35p
|
0.90p
|
1.10p
|
2,610,289
|
|
04/04/2025
|
0.85p
|
1.20p
|
0.85p
|
1.03p
|
3,351,046
|
|
03/04/2025
|
0.90p
|
1.00p
|
0.80p
|
0.93p
|
1,658,705
|
|
02/04/2025
|
0.90p
|
0.90p
|
0.75p
|
0.75p
|
533,335
|
|
01/04/2025
|
0.90p
|
1.20p
|
0.80p
|
0.88p
|
1,203,357
|
|
31/03/2025
|
1.10p
|
1.43p
|
0.95p
|
0.98p
|
2,851,092
|
|
28/03/2025
|
0.85p
|
1.00p
|
0.75p
|
1.00p
|
2,346,627
|
|
27/03/2025
|
0.70p
|
0.80p
|
0.70p
|
0.78p
|
734,850
|
|
26/03/2025
|
0.70p
|
0.75p
|
0.60p
|
0.75p
|
1,237,288
|
|
25/03/2025
|
0.70p
|
0.75p
|
0.65p
|
0.68p
|
2,033,810
|
|
24/03/2025
|
0.90p
|
0.95p
|
0.70p
|
0.80p
|
8,901,419
|
|
21/03/2025
|
1.10p
|
1.15p
|
1.00p
|
1.08p
|
7,667,113
|
|
20/03/2025
|
1.00p
|
1.15p
|
0.90p
|
1.10p
|
6,703,723
|
|
19/03/2025
|
1.15p
|
1.30p
|
1.05p
|
1.08p
|
1,816,114
|
|
18/03/2025
|
1.25p
|
1.45p
|
1.15p
|
1.23p
|
3,589,634
|
|
17/03/2025
|
1.25p
|
1.35p
|
1.15p
|
1.30p
|
5,663,251
|
|
14/03/2025
|
1.65p
|
1.80p
|
1.25p
|
1.35p
|
5,124,771
|
|
13/03/2025
|
1.95p
|
2.05p
|
1.70p
|
1.90p
|
3,294,393
|
|
12/03/2025
|
2.00p
|
2.20p
|
1.60p
|
1.95p
|
7,104,653
|
|
11/03/2025
|
2.50p
|
2.95p
|
2.10p
|
2.38p
|
7,229,492
|
|
10/03/2025
|
2.10p
|
2.55p
|
1.90p
|
2.40p
|
11,187,592
|
|
07/03/2025
|
1.70p
|
1.80p
|
1.40p
|
1.75p
|
7,845,174
|
|
06/03/2025
|
1.55p
|
2.45p
|
1.30p
|
1.48p
|
11,238,682
|
|
05/03/2025
|
2.20p
|
2.50p
|
1.95p
|
2.15p
|
12,184,366
|
|
04/03/2025
|
4.30p
|
4.60p
|
3.75p
|
4.25p
|
6,389,956
|
|
03/03/2025
|
2.00p
|
3.70p
|
2.00p
|
3.43p
|
9,102,476
|
|
28/02/2025
|
5.55p
|
5.70p
|
3.65p
|
4.13p
|
6,982,212
|
|
27/02/2025
|
3.35p
|
4.20p
|
3.20p
|
3.95p
|
2,229,242
|
|
26/02/2025
|
4.10p
|
4.90p
|
3.75p
|
4.08p
|
4,419,150
|
|
25/02/2025
|
3.65p
|
4.50p
|
3.45p
|
4.38p
|
8,114,429
|
|
24/02/2025
|
2.65p
|
3.55p
|
2.60p
|
3.05p
|
8,775,247
|
|
21/02/2025
|
2.25p
|
2.40p
|
1.58p
|
2.33p
|
264,160
|
|
20/02/2025
|
2.25p
|
2.50p
|
2.20p
|
2.40p
|
1,408,661
|
|
19/02/2025
|
2.10p
|
2.20p
|
2.00p
|
2.15p
|
149,900
|
|
18/02/2025
|
2.15p
|
2.25p
|
2.00p
|
2.10p
|
410,333
|
|
17/02/2025
|
2.40p
|
2.45p
|
1.58p
|
2.25p
|
0
|
|
14/02/2025
|
2.40p
|
2.55p
|
2.20p
|
2.25p
|
217,870
|
|
13/02/2025
|
2.40p
|
2.55p
|
2.30p
|
2.48p
|
2,000,226
|
|
12/02/2025
|
2.45p
|
2.85p
|
2.15p
|
2.50p
|
846,397
|
|
11/02/2025
|
2.20p
|
2.35p
|
2.10p
|
2.23p
|
460,790
|
|
10/02/2025
|
2.15p
|
2.55p
|
2.15p
|
2.23p
|
1,158,730
|
|
07/02/2025
|
2.30p
|
2.40p
|
2.00p
|
2.25p
|
3,415,127
|
|
06/02/2025
|
2.10p
|
2.40p
|
2.05p
|
2.10p
|
776,054
|
|
05/02/2025
|
2.10p
|
2.20p
|
1.90p
|
2.10p
|
1,192,631
|
|
04/02/2025
|
2.30p
|
2.30p
|
1.95p
|
2.40p
|
1,046,397
|
|
03/02/2025
|
2.90p
|
2.95p
|
2.25p
|
2.40p
|
9,797,083
|
|
31/01/2025
|
2.10p
|
2.35p
|
2.00p
|
2.13p
|
336,716
|
|
30/01/2025
|
2.10p
|
2.30p
|
1.85p
|
2.05p
|
881,340
|
|
29/01/2025
|
2.15p
|
2.35p
|
2.10p
|
2.35p
|
617,989
|
|
28/01/2025
|
2.15p
|
2.35p
|
2.00p
|
2.23p
|
283,294
|
|
27/01/2025
|
2.30p
|
2.55p
|
1.90p
|
2.23p
|
6,589,101
|
|
24/01/2025
|
1.70p
|
1.80p
|
1.50p
|
1.73p
|
885,567
|
|
23/01/2025
|
1.80p
|
1.90p
|
1.45p
|
1.55p
|
3,665,577
|
|
22/01/2025
|
1.60p
|
1.75p
|
1.45p
|
1.70p
|
1,497,914
|
|
21/01/2025
|
1.60p
|
1.85p
|
1.45p
|
1.60p
|
4,889,597
|
|
20/01/2025
|
1.50p
|
1.50p
|
1.20p
|
1.30p
|
5,165,608
|
|
17/01/2025
|
1.90p
|
1.90p
|
1.55p
|
1.60p
|
5,305,671
|
|
16/01/2025
|
2.10p
|
2.40p
|
2.05p
|
2.15p
|
1,461,097
|
|
15/01/2025
|
2.65p
|
2.65p
|
2.05p
|
2.15p
|
807,291
|
|
14/01/2025
|
2.55p
|
2.85p
|
2.25p
|
2.65p
|
1,098,952
|
|
13/01/2025
|
3.20p
|
3.60p
|
3.00p
|
3.33p
|
2,876,842
|
|
10/01/2025
|
2.80p
|
3.10p
|
2.45p
|
2.93p
|
1,511,799
|
|
09/01/2025
|
3.00p
|
3.10p
|
2.55p
|
2.55p
|
1,174,054
|
|
08/01/2025
|
2.70p
|
2.85p
|
2.50p
|
2.73p
|
1,967,931
|
|
07/01/2025
|
2.30p
|
2.55p
|
1.95p
|
2.35p
|
6,108,711
|
|
06/01/2025
|
3.15p
|
3.15p
|
2.25p
|
2.35p
|
5,424,562
|
|
03/01/2025
|
4.95p
|
5.15p
|
3.80p
|
4.00p
|
910,497
|
|
02/01/2025
|
4.60p
|
5.30p
|
4.35p
|
4.88p
|
5,069,806
|
|
01/01/2025
|
4.80p
|
4.90p
|
4.10p
|
4.18p
|
1,202,070
|
|
31/12/2024
|
4.80p
|
4.90p
|
4.10p
|
4.18p
|
1,202,070
|
|
30/12/2024
|
4.00p
|
4.90p
|
4.00p
|
4.70p
|
1,934,172
|
|
27/12/2024
|
3.45p
|
4.05p
|
3.30p
|
3.83p
|
1,593,706
|
|
26/12/2024
|
4.00p
|
4.35p
|
3.70p
|
4.15p
|
1,205,294
|
|
25/12/2024
|
4.00p
|
4.35p
|
3.70p
|
4.15p
|
1,205,294
|
|
24/12/2024
|
4.00p
|
4.35p
|
3.70p
|
4.15p
|
1,205,294
|
|
23/12/2024
|
3.40p
|
3.95p
|
3.00p
|
3.65p
|
5,253,162
|
|
20/12/2024
|
4.95p
|
6.35p
|
3.50p
|
3.65p
|
8,114,740
|
|
19/12/2024
|
3.75p
|
4.75p
|
3.35p
|
4.45p
|
4,774,741
|
|
18/12/2024
|
3.25p
|
3.65p
|
3.10p
|
3.35p
|
1,312,228
|
|
17/12/2024
|
2.80p
|
3.25p
|
2.50p
|
3.10p
|
1,838,715
|
|
16/12/2024
|
2.30p
|
2.70p
|
2.20p
|
2.45p
|
6,479,743
|
|
13/12/2024
|
3.00p
|
3.35p
|
2.80p
|
3.08p
|
1,192,877
|
|
12/12/2024
|
2.85p
|
3.20p
|
2.65p
|
2.98p
|
2,850,556
|
|
11/12/2024
|
3.75p
|
4.25p
|
2.95p
|
3.00p
|
2,489,146
|
|
10/12/2024
|
4.05p
|
4.55p
|
3.80p
|
4.55p
|
987,756
|
|
09/12/2024
|
3.60p
|
4.50p
|
3.30p
|
3.80p
|
1,352,913
|
|
06/12/2024
|
4.00p
|
4.00p
|
3.40p
|
3.63p
|
1,404,559
|
|
05/12/2024
|
2.50p
|
3.65p
|
2.25p
|
3.60p
|
8,990,466
|
|
04/12/2024
|
4.10p
|
4.75p
|
3.80p
|
4.58p
|
950,235
|
|
03/12/2024
|
4.40p
|
5.10p
|
3.80p
|
4.18p
|
2,770,850
|