GraniteShares Financial 3x Short Spotify daily Etp

(SPO3)
Sector: n/a
1,080.50p
-8.50p -0.78
Last updated: 16:35:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,073.50p 1,082.00p 1,073.50p 1,080.50p 12
07/11/2024 1,151.00p 1,151.50p 1,089.00p 1,089.00p 10
06/11/2024 1,227.50p 1,261.25p 1,210.00p 1,261.25p 102
05/11/2024 1,278.00p 1,278.00p 1,266.00p 1,266.00p 1
04/11/2024 1,193.00p 1,293.50p 1,188.00p 1,281.25p 0
01/11/2024 1,193.00p 1,263.50p 1,144.00p 1,233.50p 0
31/10/2024 1,193.00p 1,282.00p 1,070.25p 1,144.00p 0
30/10/2024 1,193.00p 1,145.50p 1,144.00p 1,181.75p 8
29/10/2024 1,193.00p 1,193.00p 1,181.75p 1,181.75p 44
28/10/2024 1,220.00p 1,257.00p 1,220.00p 1,242.25p 9
25/10/2024 1,268.50p 1,287.25p 1,267.00p 1,287.25p 16
24/10/2024 1,391.50p 1,301.25p 1,286.50p 1,259.00p 5
23/10/2024 1,391.50p 1,274.25p 1,169.75p 1,259.00p 0
22/10/2024 1,391.50p 1,279.00p 1,267.00p 1,267.00p 10
21/10/2024 1,391.50p 1,339.50p 1,262.50p 1,324.50p 0
18/10/2024 1,391.50p 1,303.50p 1,262.50p 1,262.50p 3
17/10/2024 1,391.50p 1,439.00p 1,347.75p 1,398.75p 0
16/10/2024 1,391.50p 1,425.00p 1,341.00p 1,415.00p 0
15/10/2024 1,391.50p 1,418.00p 1,391.00p 1,418.00p 41
14/10/2024 1,326.50p 1,394.50p 1,316.50p 1,389.25p 0
11/10/2024 1,278.00p 1,326.50p 1,278.00p 1,326.50p 98
10/10/2024 1,327.00p 1,327.00p 1,300.50p 1,310.50p 112
09/10/2024 1,351.50p 1,433.50p 1,348.50p 1,377.25p 208
08/10/2024 1,441.00p 1,473.50p 1,386.00p 1,386.00p 75
07/10/2024 1,416.00p 1,430.75p 1,367.50p 1,421.00p 46
04/10/2024 1,286.50p 1,425.50p 1,322.50p 1,421.00p 0
03/10/2024 1,286.50p 1,401.50p 1,311.25p 1,360.00p 0
02/10/2024 1,286.50p 1,399.75p 1,299.50p 1,338.50p 0
01/10/2024 1,286.50p 1,428.75p 1,329.25p 1,399.75p 0
30/09/2024 1,286.50p 1,434.25p 1,335.75p 1,387.75p 0
27/09/2024 1,286.50p 1,389.75p 1,286.50p 1,389.75p 30
26/09/2024 1,212.00p 1,325.00p 1,212.00p 1,325.00p 2
25/09/2024 1,379.00p 1,344.25p 1,234.00p 1,247.25p 0
24/09/2024 1,379.00p 1,379.00p 1,290.00p 1,290.00p 85
23/09/2024 1,425.00p 1,425.00p 1,400.00p 1,403.00p 17
20/09/2024 1,502.00p 1,539.50p 1,374.00p 1,483.00p 0
19/09/2024 1,502.00p 1,502.00p 1,409.75p 1,409.75p 12
18/09/2024 1,810.00p 1,865.75p 1,742.50p 1,745.00p 0
17/09/2024 1,810.00p 1,817.00p 1,810.00p 1,817.00p 1
16/09/2024 2,133.50p 1,916.50p 1,809.50p 1,878.25p 0
13/09/2024 2,133.50p 1,927.50p 1,807.75p 1,861.75p 0
12/09/2024 2,133.50p 2,064.00p 1,829.50p 2,064.00p 0
11/09/2024 2,133.50p 2,133.50p 2,064.00p 2,106.50p 3
10/09/2024 1,959.50p 2,244.75p 2,075.50p 2,106.50p 0
09/09/2024 1,959.50p 2,238.50p 1,944.75p 2,143.25p 0
06/09/2024 1,959.50p 2,190.00p 1,995.75p 2,168.50p 0
05/09/2024 1,959.50p 2,088.50p 1,959.50p 2,088.50p 24
04/09/2024 2,055.50p 2,055.50p 1,939.25p 1,939.25p 24
03/09/2024 1,915.00p 1,989.50p 1,800.25p 1,977.75p 0
02/09/2024 1,915.00p 1,917.00p 1,835.50p 1,904.75p 0
30/08/2024 1,915.00p 1,918.00p 1,793.00p 1,904.75p 0
29/08/2024 1,915.00p 1,967.25p 1,773.00p 1,839.50p 0
28/08/2024 1,915.00p 1,953.00p 1,826.00p 1,944.50p 0
27/08/2024 1,915.00p 1,935.50p 1,844.75p 1,844.75p 19
26/08/2024 1,915.00p 1,830.00p 1,800.50p 1,809.75p 21
23/08/2024 1,915.00p 1,830.00p 1,800.50p 1,809.75p 21
22/08/2024 1,915.00p 1,830.00p 1,800.50p 1,809.75p 21
21/08/2024 1,915.00p 1,838.75p 1,732.50p 1,786.00p 0
20/08/2024 1,915.00p 1,859.00p 1,760.00p 1,794.75p 0
19/08/2024 1,915.00p 1,915.00p 1,859.00p 1,859.00p 35
16/08/2024 1,911.00p 1,964.25p 1,911.00p 1,964.25p 40
15/08/2024 1,905.50p 1,959.75p 1,922.00p 1,959.75p 5
14/08/2024 1,905.50p 2,053.00p 1,872.25p 1,969.00p 0
13/08/2024 1,905.50p 1,952.00p 1,905.50p 1,952.00p 1
12/08/2024 1,939.50p 1,939.50p 1,936.75p 1,936.75p 773
09/08/2024 2,193.50p 1,968.50p 1,945.25p 1,945.25p 5
08/08/2024 2,193.50p 2,226.50p 2,075.50p 2,075.50p 327
07/08/2024 2,102.50p 2,102.50p 2,090.50p 2,090.50p 1
06/08/2024 1,820.00p 2,367.75p 1,820.00p 2,194.00p 0
05/08/2024 1,820.00p 2,825.00p 2,277.00p 2,305.50p 154
02/08/2024 1,820.00p 2,236.00p 2,141.50p 2,236.00p 34
01/08/2024 1,820.00p 1,977.75p 1,818.00p 1,977.75p 139
31/07/2024 2,122.50p 2,060.50p 2,036.25p 2,036.25p 8
30/07/2024 2,122.50p 2,236.50p 2,143.25p 2,143.25p 5
29/07/2024 2,122.50p 2,354.50p 2,182.00p 2,354.50p 12
26/07/2024 2,122.50p 2,246.00p 2,171.00p 2,092.50p 33
25/07/2024 2,122.50p 2,151.00p 2,052.00p 2,092.50p 38
24/07/2024 2,122.50p 2,315.00p 1,821.00p 2,017.75p 256
23/07/2024 2,147.00p 2,723.00p 1,842.00p 2,125.25p 304
22/07/2024 3,177.00p 3,532.50p 3,200.00p 3,504.50p 0
19/07/2024 3,177.00p 3,635.50p 3,249.50p 3,329.50p 0
18/07/2024 3,177.00p 3,516.00p 3,270.00p 3,516.00p 5
17/07/2024 3,177.00p 3,451.00p 3,177.00p 3,359.00p 332
16/07/2024 2,841.00p 3,346.50p 2,968.00p 3,155.50p 0
15/07/2024 2,841.00p 3,175.00p 2,948.00p 2,968.00p 0
12/07/2024 2,841.00p 3,232.50p 2,972.50p 3,035.50p 0
11/07/2024 2,841.00p 3,229.00p 2,841.00p 3,229.00p 17
10/07/2024 3,002.00p 3,028.00p 3,002.00p 3,028.00p 4
09/07/2024 2,802.00p 2,915.50p 2,661.50p 2,888.00p 0
08/07/2024 2,802.00p 2,884.00p 2,590.50p 2,748.50p 0
05/07/2024 2,802.00p 2,779.00p 2,776.00p 2,776.00p 0
04/07/2024 2,802.00p 2,875.50p 2,586.00p 2,722.00p 0
03/07/2024 2,802.00p 2,815.00p 2,782.50p 2,782.50p 106
02/07/2024 2,702.00p 2,980.00p 2,763.00p 2,875.50p 0
01/07/2024 2,702.00p 3,045.50p 2,786.50p 2,903.00p 0
28/06/2024 2,702.00p 3,062.50p 2,710.00p 2,996.00p 0
27/06/2024 2,702.00p 2,824.50p 2,606.00p 2,753.50p 0
26/06/2024 2,702.00p 2,756.00p 2,605.50p 2,715.50p 0
25/06/2024 2,702.00p 2,956.00p 2,743.00p 2,760.00p 0
24/06/2024 2,702.00p 2,806.50p 2,702.00p 2,806.50p 1
21/06/2024 1.95p 1.95p 1.95p 1.95p 172,471
20/06/2024 2.05p 2.20p 1.70p 1.95p 0
19/06/2024 2.05p 2.15p 1.73p 1.95p 0
18/06/2024 2.05p 2.05p 1.88p 2.05p 0
17/06/2024 2.05p 1.90p 1.85p 1.90p 1,858
14/06/2024 2.05p 2.13p 1.78p 1.93p 0
13/06/2024 2.05p 2.10p 1.90p 2.10p 10,055
12/06/2024 2.05p 2.00p 1.85p 1.90p 0
11/06/2024 2.05p 1.95p 1.95p 1.95p 1,025
10/06/2024 2.05p 2.05p 1.95p 1.98p 533,085
07/06/2024 1.70p 1.98p 1.75p 1.95p 0
06/06/2024 1.70p 1.80p 1.78p 1.78p 833
05/06/2024 1.70p 1.73p 1.70p 1.73p 13,000
04/06/2024 2.00p 2.05p 1.75p 1.88p 17,937
03/06/2024 2.00p 2.10p 1.95p 2.03p 776,148
31/05/2024 2.35p 2.43p 2.40p 2.43p 5,976
30/05/2024 2.35p 2.80p 1.55p 2.15p 0
29/05/2024 2.35p 2.15p 1.68p 2.15p 0
28/05/2024 2.35p 2.15p 2.00p 2.08p 2,852
27/05/2024 2.35p 2.15p 2.10p 2.10p 1,000
24/05/2024 2.35p 2.15p 2.10p 2.10p 1,000
23/05/2024 2.35p 2.35p 2.20p 2.20p 194,528
22/05/2024 2.15p 2.83p 1.85p 2.28p 0
21/05/2024 2.15p 2.23p 2.05p 2.23p 20,017
20/05/2024 2.15p 2.20p 2.10p 2.10p 24,305
17/05/2024 2.15p 2.38p 2.05p 2.28p 0
16/05/2024 2.15p 2.30p 2.15p 2.30p 73,195
15/05/2024 2.30p 2.55p 2.25p 2.28p 0
14/05/2024 2.30p 2.73p 2.55p 2.55p 0
13/05/2024 2.30p 2.70p 2.40p 2.63p 0
10/05/2024 2.30p 2.55p 2.28p 2.50p 0