GraniteShares Financial 3x Short Mstr Daily Etp
(SMI3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
4.25p
|
4.80p
|
3.65p
|
4.10p
|
4,950,469
|
|
29/11/2024
|
3.70p
|
3.95p
|
3.05p
|
3.60p
|
2,654,587
|
|
28/11/2024
|
4.30p
|
4.60p
|
3.60p
|
3.90p
|
1,205,161
|
|
27/11/2024
|
4.75p
|
5.45p
|
3.70p
|
4.25p
|
5,968,574
|
|
26/11/2024
|
4.45p
|
5.40p
|
4.15p
|
4.68p
|
5,269,071
|
|
25/11/2024
|
3.35p
|
4.70p
|
2.80p
|
4.00p
|
2,986,260
|
|
22/11/2024
|
3.70p
|
5.00p
|
3.35p
|
3.00p
|
15,616,575
|
|
21/11/2024
|
2.30p
|
4.00p
|
1.60p
|
3.00p
|
19,750,662
|
|
20/11/2024
|
4.80p
|
5.25p
|
2.80p
|
3.60p
|
12,051,090
|
|
19/11/2024
|
8.65p
|
8.80p
|
6.20p
|
6.28p
|
6,305,666
|
|
18/11/2024
|
11.80p
|
14.10p
|
9.30p
|
9.43p
|
1,172,325
|
|
15/11/2024
|
15.80p
|
17.10p
|
13.20p
|
15.45p
|
648,562
|
|
14/11/2024
|
12.80p
|
16.70p
|
12.40p
|
15.45p
|
1,380,442
|
|
13/11/2024
|
12.30p
|
16.30p
|
9.85p
|
11.75p
|
1,994,444
|
|
12/11/2024
|
11.20p
|
17.90p
|
10.80p
|
17.50p
|
2,191,131
|
|
11/11/2024
|
27.80p
|
30.70p
|
16.90p
|
17.50p
|
805,380
|
|
08/11/2024
|
37.40p
|
42.30p
|
34.70p
|
40.75p
|
46,096
|
|
07/11/2024
|
46.10p
|
50.60p
|
40.00p
|
41.30p
|
77,357
|
|
06/11/2024
|
49.50p
|
59.40p
|
41.00p
|
50.50p
|
294,987
|
|
05/11/2024
|
73.80p
|
74.10p
|
57.10p
|
67.25p
|
79,210
|
|
04/11/2024
|
73.70p
|
82.40p
|
70.80p
|
78.05p
|
135,775
|
|
01/11/2024
|
67.00p
|
71.10p
|
53.60p
|
69.30p
|
313,710
|
|
31/10/2024
|
58.80p
|
68.70p
|
51.20p
|
68.50p
|
451,782
|
|
30/10/2024
|
57.50p
|
64.00p
|
52.00p
|
55.90p
|
224,523
|
|
29/10/2024
|
58.70p
|
59.80p
|
45.70p
|
51.45p
|
418,759
|
|
28/10/2024
|
67.30p
|
73.30p
|
59.10p
|
61.45p
|
121,760
|
|
25/10/2024
|
79.10p
|
88.20p
|
65.30p
|
67.10p
|
373,458
|
|
24/10/2024
|
105.70p
|
107.80p
|
82.00p
|
106.55p
|
135,033
|
|
23/10/2024
|
103.10p
|
114.40p
|
97.00p
|
102.30p
|
134,829
|
|
22/10/2024
|
107.00p
|
109.40p
|
97.80p
|
102.30p
|
51,200
|
|
21/10/2024
|
103.90p
|
124.90p
|
94.00p
|
111.60p
|
160,862
|
|
18/10/2024
|
146.90p
|
158.10p
|
121.50p
|
121.50p
|
39,086
|
|
17/10/2024
|
165.00p
|
180.20p
|
150.90p
|
150.90p
|
44,732
|
|
16/10/2024
|
143.10p
|
166.00p
|
143.10p
|
152.75p
|
19,602
|
|
15/10/2024
|
131.50p
|
169.30p
|
125.40p
|
156.35p
|
157,371
|
|
14/10/2024
|
106.30p
|
117.90p
|
100.00p
|
105.35p
|
219,524
|
|
11/10/2024
|
232.10p
|
250.30p
|
146.90p
|
156.50p
|
48,542
|
|
10/10/2024
|
206.00p
|
244.90p
|
200.90p
|
236.05p
|
60,391
|
|
09/10/2024
|
201.00p
|
231.70p
|
196.75p
|
196.75p
|
29,549
|
|
08/10/2024
|
246.20p
|
277.30p
|
193.20p
|
203.25p
|
81,748
|
|
07/10/2024
|
261.70p
|
281.90p
|
204.40p
|
210.90p
|
113,779
|
|
04/10/2024
|
356.60p
|
372.40p
|
314.90p
|
329.50p
|
1,721
|
|
03/10/2024
|
356.60p
|
383.30p
|
325.00p
|
375.25p
|
38,177
|
|
02/10/2024
|
378.80p
|
392.10p
|
328.10p
|
328.50p
|
8,824
|
|
01/10/2024
|
307.10p
|
400.80p
|
300.40p
|
390.05p
|
38,853
|
|
30/09/2024
|
322.30p
|
348.80p
|
297.90p
|
297.90p
|
82,349
|
|
27/09/2024
|
337.20p
|
384.80p
|
280.10p
|
285.55p
|
27,819
|
|
26/09/2024
|
463.30p
|
511.50p
|
378.80p
|
379.30p
|
15,052
|
|
25/09/2024
|
464.20p
|
534.75p
|
450.00p
|
459.15p
|
3,370
|
|
24/09/2024
|
531.00p
|
542.00p
|
489.00p
|
528.25p
|
11,000
|
|
23/09/2024
|
585.75p
|
592.00p
|
514.00p
|
536.37p
|
703
|
|
20/09/2024
|
712.25p
|
611.75p
|
528.50p
|
582.38p
|
400
|
|
19/09/2024
|
712.25p
|
739.75p
|
563.88p
|
563.88p
|
482
|
|
18/09/2024
|
712.25p
|
892.00p
|
773.00p
|
832.00p
|
200
|
|
17/09/2024
|
712.25p
|
827.25p
|
687.50p
|
714.50p
|
370
|
|
16/09/2024
|
760.00p
|
817.75p
|
726.25p
|
773.87p
|
693
|
|
13/09/2024
|
844.50p
|
934.50p
|
740.00p
|
927.50p
|
900
|
|
12/09/2024
|
1,081.00p
|
1,001.00p
|
855.50p
|
1,016.25p
|
196
|
|
11/09/2024
|
1,081.00p
|
1,137.00p
|
997.50p
|
1,016.25p
|
975
|
|
10/09/2024
|
1,373.00p
|
1,186.50p
|
981.00p
|
1,043.25p
|
113
|
|
09/09/2024
|
1,373.00p
|
1,419.50p
|
1,178.50p
|
1,224.00p
|
193
|
|
06/09/2024
|
1,373.00p
|
1,405.00p
|
1,119.50p
|
1,367.25p
|
4,453
|
|
05/09/2024
|
959.25p
|
1,275.00p
|
1,141.50p
|
1,247.00p
|
65
|
|
04/09/2024
|
959.25p
|
1,403.50p
|
1,132.00p
|
1,187.25p
|
280
|
|
03/09/2024
|
959.25p
|
1,119.00p
|
993.50p
|
1,112.75p
|
77
|
|
02/09/2024
|
959.25p
|
1,119.50p
|
922.00p
|
1,066.75p
|
39
|
|
30/08/2024
|
959.25p
|
1,084.50p
|
948.00p
|
1,066.75p
|
2,771
|
|
29/08/2024
|
927.25p
|
1,037.00p
|
873.25p
|
910.62p
|
2,771
|
|
28/08/2024
|
910.00p
|
1,000.00p
|
897.25p
|
996.75p
|
163
|
|
27/08/2024
|
776.00p
|
892.25p
|
756.50p
|
872.25p
|
695
|
|
26/08/2024
|
983.00p
|
1,088.00p
|
925.50p
|
1,044.75p
|
6,352
|
|
23/08/2024
|
983.00p
|
1,088.00p
|
925.50p
|
1,044.75p
|
6,352
|
|
22/08/2024
|
983.00p
|
1,088.00p
|
925.50p
|
1,044.75p
|
6,352
|
|
21/08/2024
|
1,160.00p
|
1,188.50p
|
1,074.50p
|
1,074.50p
|
2,671
|
|
20/08/2024
|
1,047.50p
|
1,248.00p
|
1,004.50p
|
1,212.25p
|
9,505
|
|
19/08/2024
|
1,232.00p
|
1,271.50p
|
1,154.50p
|
1,158.00p
|
752
|
|
16/08/2024
|
1,186.00p
|
1,363.50p
|
1,041.50p
|
1,356.50p
|
2,161
|
|
15/08/2024
|
1,336.50p
|
1,339.50p
|
1,091.00p
|
1,149.00p
|
5,593
|
|
14/08/2024
|
1,162.00p
|
1,310.50p
|
1,126.00p
|
1,296.50p
|
1,914
|
|
13/08/2024
|
1,314.00p
|
1,314.00p
|
1,180.00p
|
1,235.25p
|
202
|
|
12/08/2024
|
1,346.00p
|
1,450.50p
|
1,188.50p
|
1,287.75p
|
2,187
|
|
09/08/2024
|
1,111.00p
|
1,307.00p
|
1,004.50p
|
1,277.00p
|
307
|
|
08/08/2024
|
1,345.50p
|
1,513.50p
|
1,249.00p
|
1,293.25p
|
3,049
|
|
07/08/2024
|
1,362.00p
|
1,483.25p
|
1,088.00p
|
1,473.25p
|
213
|
|
06/08/2024
|
1,389.00p
|
1,678.50p
|
1,030.50p
|
1,473.25p
|
3,023
|
|
05/08/2024
|
1,689.00p
|
2,250.00p
|
1,435.00p
|
1,491.50p
|
7,168
|
|
02/08/2024
|
1,050.00p
|
1,160.50p
|
875.25p
|
1,124.50p
|
1,635
|
|
01/08/2024
|
881.25p
|
982.63p
|
820.50p
|
982.63p
|
1,777
|
|
31/07/2024
|
856.25p
|
856.25p
|
759.25p
|
792.50p
|
608
|
|
30/07/2024
|
605.75p
|
901.00p
|
716.50p
|
845.25p
|
2,247
|
|
29/07/2024
|
605.75p
|
766.00p
|
553.00p
|
747.13p
|
3,286
|
|
26/07/2024
|
817.00p
|
868.00p
|
640.00p
|
960.38p
|
1,576
|
|
25/07/2024
|
938.75p
|
1,100.00p
|
875.75p
|
960.38p
|
5,370
|
|
24/07/2024
|
810.00p
|
822.00p
|
721.75p
|
770.13p
|
3,290
|
|
23/07/2024
|
743.25p
|
782.75p
|
688.75p
|
725.62p
|
3,321
|
|
22/07/2024
|
743.25p
|
841.00p
|
669.00p
|
747.88p
|
696
|
|
19/07/2024
|
1,026.00p
|
1,319.50p
|
896.50p
|
989.25p
|
782
|
|
18/07/2024
|
1,220.50p
|
1,333.50p
|
1,053.00p
|
1,291.75p
|
282
|