GraniteShares Financial 3x Short Mstr Daily Etp
(SMI3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|