GraniteShares Financial 3x Short Mstr Daily Etp

(SMI3)
Sector: n/a
2.98p
-0.78p -20.67
Last updated: 11:03:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 1,164.50p 1,188.50p 979.00p 1,065.00p 373
16/07/2024 1,164.50p 1,333.50p 1,009.00p 1,091.00p 517
15/07/2024 1,837.50p 1,979.00p 1,317.50p 1,317.50p 545
12/07/2024 3,097.00p 2,677.00p 2,327.75p 2,327.75p 132
11/07/2024 3,097.00p 2,927.00p 2,103.50p 2,446.50p 179
10/07/2024 3,097.00p 2,957.00p 2,463.00p 2,868.50p 180
09/07/2024 3,097.00p 3,027.00p 2,520.00p 3,027.00p 80
08/07/2024 3,097.00p 3,254.00p 2,582.00p 2,899.50p 704
05/07/2024 2,088.00p 4,093.00p 3,092.00p 3,159.00p 793
04/07/2024 2,088.00p 3,711.00p 3,093.00p 3,354.50p 659
03/07/2024 2,088.00p 3,169.00p 2,725.00p 2,996.50p 843
02/07/2024 2,088.00p 2,759.00p 2,370.00p 2,623.50p 170
01/07/2024 2,088.00p 2,456.00p 1,984.00p 2,388.25p 3,133
28/06/2024 1,849.50p 2,334.00p 1,826.50p 2,288.50p 150
27/06/2024 2,195.00p 2,278.00p 2,112.50p 2,128.75p 24
26/06/2024 2,195.00p 2,302.50p 2,046.00p 2,202.25p 1,000
25/06/2024 2,661.00p 2,778.00p 2,216.50p 2,274.75p 1,384
24/06/2024 2,627.00p 2,828.00p 2,507.00p 2,723.50p 3,698
21/06/2024 2,344.50p 2,855.00p 2,382.00p 2,473.50p 128
20/06/2024 2,344.50p 2,565.00p 2,111.00p 2,439.25p 434
19/06/2024 2,327.00p 2,360.00p 2,085.50p 2,360.00p 6
18/06/2024 2,327.00p 2,512.00p 2,231.00p 2,360.00p 1,007
17/06/2024 2,301.00p 2,501.75p 2,301.00p 2,501.75p 4
14/06/2024 0.05p 0.07p 0.07p 0.07p 0
13/06/2024 0.05p 0.07p 0.05p 0.07p 11,696,588
12/06/2024 0.05p 0.06p 0.05p 0.05p 0
11/06/2024 0.05p 0.06p 0.05p 0.05p 0
10/06/2024 0.05p 0.06p 0.05p 0.05p 11,448,235
07/06/2024 0.05p 0.05p 0.04p 0.05p 6,579,238
06/06/2024 0.05p 0.06p 0.04p 0.06p 6,211,011
05/06/2024 0.05p 0.05p 0.04p 0.05p 17,683,835
04/06/2024 0.06p 0.06p 0.06p 0.06p 143,949
03/06/2024 0.06p 0.06p 0.06p 0.06p 662,612
31/05/2024 0.07p 0.07p 0.06p 0.07p 57,748,760
30/05/2024 0.06p 0.06p 0.05p 0.05p 16,280,089
29/05/2024 0.06p 0.06p 0.06p 0.06p 1,203,016
28/05/2024 0.06p 0.06p 0.05p 0.06p 13,090,947
27/05/2024 0.08p 0.08p 0.06p 0.08p 10,386,227