GraniteShares Financial 3x Short Pltr Daily Etp

(SPL3)
Sector: n/a
848.00p
-72.00p -7.83
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 886.00p 886.00p 839.00p 848.00p 4,284
02/07/2025 910.00p 960.00p 910.00p 920.00p 8,592
01/07/2025 840.00p 950.00p 840.00p 939.50p 18,026
30/06/2025 805.00p 817.00p 798.00p 807.50p 2,382
27/06/2025 725.00p 848.00p 715.00p 841.00p 31,286
26/06/2025 750.00p 750.00p 695.00p 745.00p 19,831
25/06/2025 775.00p 775.00p 707.00p 755.00p 13,299
24/06/2025 797.00p 811.00p 782.00p 787.50p 7,426
23/06/2025 840.00p 856.00p 800.00p 830.50p 7,118
20/06/2025 839.00p 866.00p 823.00p 844.50p 5,114
19/06/2025 849.00p 887.00p 849.00p 887.00p 2,352
18/06/2025 833.00p 867.00p 833.00p 838.50p 5,345
17/06/2025 791.00p 835.50p 788.00p 835.50p 11,820
16/06/2025 824.00p 839.00p 750.00p 780.50p 20,563
13/06/2025 969.00p 984.00p 860.00p 879.00p 32,517
12/06/2025 909.00p 935.00p 907.00p 919.50p 18,050
11/06/2025 998.00p 998.00p 865.00p 880.50p 35,317
10/06/2025 1,054.00p 1,072.00p 978.00p 1,030.00p 14,386
09/06/2025 1,146.00p 1,148.00p 1,090.00p 1,090.00p 10,446
06/06/2025 1,240.00p 1,310.00p 1,212.00p 1,212.00p 8,367
05/06/2025 1,136.00p 1,136.00p 1,056.00p 1,073.00p 5,197
04/06/2025 1,042.00p 1,180.00p 1,042.00p 1,140.00p 3,864
03/06/2025 1,116.00p 1,126.00p 1,054.00p 1,093.00p 4,435
02/06/2025 1,122.00p 1,156.00p 1,016.00p 1,155.00p 41,285
30/05/2025 1,388.00p 1,436.00p 1,086.00p 1,152.00p 22,941
29/05/2025 1,304.00p 1,446.00p 1,264.00p 1,359.00p 23,717
28/05/2025 1,374.00p 1,424.00p 1,272.00p 1,342.00p 3,583
27/05/2025 1,398.00p 1,398.00p 1,230.00p 1,314.00p 9,476
26/05/2025 1,410.00p 1,516.00p 1,332.00p 1,398.00p 14,273
23/05/2025 1,410.00p 1,516.00p 1,332.00p 1,398.00p 14,273
22/05/2025 1,432.00p 1,504.00p 1,274.00p 1,285.00p 7,805
21/05/2025 1,280.00p 1,374.00p 1,188.00p 1,292.00p 77,084
20/05/2025 1,288.00p 1,315.00p 1,282.00p 1,315.00p 10,272
19/05/2025 1,276.00p 1,380.00p 1,276.00p 1,380.00p 1,501
16/05/2025 0.21p 0.22p 0.20p 0.21p 8,751,215
15/05/2025 0.21p 0.22p 0.20p 0.21p 32,468,873
14/05/2025 0.21p 0.22p 0.18p 0.20p 18,833,869
13/05/2025 0.28p 0.30p 0.22p 0.22p 17,585,254
12/05/2025 0.26p 0.30p 0.24p 0.28p 30,522,810
09/05/2025 0.28p 0.30p 0.27p 0.29p 13,283,401
08/05/2025 0.34p 0.35p 0.28p 0.29p 14,728,099
07/05/2025 0.36p 0.39p 0.34p 0.37p 18,116,262
06/05/2025 0.35p 0.40p 0.33p 0.37p 67,256,609
05/05/2025 0.35p 0.36p 0.28p 0.29p 26,151,985
02/05/2025 0.35p 0.36p 0.28p 0.29p 26,151,985
01/05/2025 0.33p 0.35p 0.30p 0.33p 13,788,041
30/04/2025 0.35p 0.50p 0.35p 0.38p 10,149,400
29/04/2025 0.40p 0.40p 0.35p 0.38p 3,237,209
28/04/2025 0.35p 0.45p 0.35p 0.43p 4,688,871
25/04/2025 0.45p 0.50p 0.40p 0.43p 20,672,047
24/04/2025 0.60p 0.60p 0.45p 0.50p 5,371,953
23/04/2025 0.60p 0.65p 0.50p 0.55p 7,352,220
22/04/2025 0.80p 0.80p 0.65p 0.78p 2,147,277
21/04/2025 0.75p 0.80p 0.65p 0.75p 14,078,549
18/04/2025 0.75p 0.80p 0.65p 0.75p 14,078,549
17/04/2025 0.75p 0.80p 0.65p 0.75p 14,078,549
16/04/2025 0.70p 0.80p 0.65p 0.73p 4,995,662
15/04/2025 0.70p 0.85p 0.65p 0.68p 4,229,963
14/04/2025 0.90p 0.90p 0.60p 0.78p 10,314,399
11/04/2025 0.90p 1.05p 0.85p 0.98p 9,711,690
10/04/2025 0.90p 1.00p 0.85p 0.93p 13,507,651
09/04/2025 1.70p 2.10p 1.60p 1.78p 11,779,274
08/04/2025 1.70p 1.80p 1.25p 1.45p 20,406,886
07/04/2025 2.65p 3.00p 1.50p 2.43p 19,383,317
04/04/2025 1.65p 2.35p 1.55p 2.08p 18,865,363
03/04/2025 1.65p 1.75p 1.50p 1.58p 6,161,111
02/04/2025 1.65p 1.75p 1.40p 1.45p 4,019,404
01/04/2025 1.50p 1.75p 1.45p 1.58p 5,548,910
31/03/2025 1.70p 1.90p 1.60p 1.68p 10,978,990
28/03/2025 1.40p 1.60p 1.30p 1.55p 7,353,022
27/03/2025 1.30p 1.40p 1.15p 1.23p 15,030,080
26/03/2025 1.15p 1.30p 1.05p 1.23p 5,797,944
25/03/2025 1.15p 1.15p 1.00p 1.13p 4,649,352
24/03/2025 1.25p 1.35p 1.05p 1.13p 9,664,948
21/03/2025 1.60p 1.65p 1.45p 1.48p 4,534,936
20/03/2025 1.55p 1.65p 1.35p 1.48p 4,989,441
19/03/2025 1.70p 1.80p 1.55p 1.58p 2,207,858
18/03/2025 1.50p 1.85p 1.45p 1.63p 6,234,958
17/03/2025 1.65p 1.70p 1.40p 1.68p 10,444,764
14/03/2025 2.00p 2.10p 1.55p 1.68p 9,999,648
13/03/2025 1.95p 2.20p 1.85p 2.13p 5,098,618
12/03/2025 2.20p 2.30p 1.75p 1.88p 13,789,205
11/03/2025 2.65p 2.80p 2.15p 2.30p 20,975,841
10/03/2025 2.05p 2.45p 1.95p 2.38p 6,693,830
07/03/2025 2.25p 2.50p 2.00p 2.35p 13,320,054
06/03/2025 1.90p 2.15p 1.70p 1.95p 17,103,243
05/03/2025 1.95p 2.35p 1.90p 2.13p 11,838,438
04/03/2025 2.45p 2.75p 2.20p 2.58p 28,010,217
03/03/2025 2.10p 2.20p 1.75p 1.98p 16,542,653
28/02/2025 2.30p 2.75p 2.20p 2.45p 32,749,942
27/02/2025 1.85p 2.15p 1.60p 1.88p 9,398,718
26/02/2025 1.85p 2.05p 1.75p 1.85p 17,531,569
25/02/2025 2.05p 2.20p 1.65p 2.18p 47,581,039
24/02/2025 1.40p 1.95p 1.30p 1.75p 68,497,281
21/02/2025 1.25p 1.35p 1.15p 1.23p 23,474,694
20/02/2025 1.25p 1.60p 1.10p 1.43p 94,207,973
19/02/2025 0.85p 0.90p 0.80p 0.83p 26,193,138
18/02/2025 0.95p 1.00p 0.80p 0.93p 8,571,398
17/02/2025 1.05p 1.05p 0.95p 0.98p 1,459,006
14/02/2025 1.05p 1.05p 0.90p 0.98p 6,113,256
13/02/2025 1.05p 1.10p 0.95p 1.03p 9,445,512
12/02/2025 1.20p 1.35p 1.05p 1.08p 6,959,593
11/02/2025 1.10p 1.15p 1.00p 1.15p 5,183,035
10/02/2025 1.25p 1.35p 1.10p 1.15p 5,042,793
07/02/2025 1.20p 1.30p 1.10p 1.13p 11,868,203
06/02/2025 1.75p 1.85p 1.23p 1.80p 8,204,974
05/02/2025 1.75p 1.95p 1.60p 1.80p 6,690,320
04/02/2025 7.70p 7.70p 1.50p 6.80p 14,125,992
03/02/2025 7.35p 7.95p 6.65p 6.80p 684,680
31/01/2025 7.25p 7.35p 6.10p 6.18p 929,804
30/01/2025 7.50p 7.85p 6.95p 7.45p 486,914
29/01/2025 7.80p 8.10p 7.15p 7.85p 211,833
28/01/2025 8.90p 9.65p 7.80p 8.05p 242,497
27/01/2025 9.05p 10.90p 8.70p 9.50p 1,160,010
24/01/2025 8.10p 8.25p 7.10p 7.23p 909,144
23/01/2025 9.40p 9.60p 8.35p 8.83p 552,401
22/01/2025 9.70p 10.00p 9.10p 9.28p 505,326
21/01/2025 11.70p 11.70p 10.30p 10.50p 114,634
20/01/2025 10.50p 11.20p 10.40p 10.40p 25,500
17/01/2025 12.60p 12.30p 11.30p 11.45p 30,299
16/01/2025 12.60p 12.90p 11.35p 13.40p 337,370
15/01/2025 14.60p 14.80p 12.40p 13.40p 472,876
14/01/2025 13.50p 14.90p 13.00p 14.35p 483,364
13/01/2025 15.80p 16.10p 14.30p 15.55p 322,530
10/01/2025 13.70p 15.20p 13.20p 15.00p 643,117
09/01/2025 14.00p 14.70p 13.30p 14.25p 1,066,639
08/01/2025 12.70p 14.00p 12.40p 13.60p 655,873
07/01/2025 9.80p 12.10p 9.50p 11.15p 719,846
06/01/2025 8.80p 9.55p 8.25p 9.08p 956,903