Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

GraniteShares 3x Long Moderna Daily ETC (3LMO.L)

0.0063
0.0000
(0.00%)
At close: April 29 at 3:15:30 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00000.00630.00632,128,153
Apr 28, 20250.00650.00650.00550.00630.00634,537,418
Apr 25, 20250.00600.00700.00600.00600.006091,765
Apr 24, 20250.00550.00550.00550.00550.0055-
Apr 23, 20250.00550.00650.00500.00550.005556,908
Apr 22, 20250.00500.00500.00450.00500.005081,025
Apr 17, 20250.00550.00550.00450.00470.0047484,299
Apr 16, 20250.00550.00550.00450.00550.0055154,780
Apr 15, 20250.00600.00600.00550.00600.0060491,778
Apr 14, 20250.00550.00650.00550.00580.00581,786,112
Apr 11, 20250.00450.00500.00400.00500.00501,312,599
Apr 10, 20250.00500.00650.00400.00500.0050827,871
Apr 9, 20250.00500.00550.00400.00450.00453,198,828
Apr 8, 20250.00600.00600.00550.00600.00601,562,958
Apr 7, 20250.00450.00500.00400.00400.0040589,695
Apr 4, 20250.00500.00600.00450.00500.00504,192,229
Apr 3, 20250.00650.00700.00600.00630.0063253,587
Apr 2, 20250.00650.00750.00600.00750.0075983,454
Apr 1, 20250.00800.00800.00750.00770.00771,060,056
Mar 31, 20250.00800.01000.00600.00720.007210,584,350
Mar 28, 20250.01030.01030.01030.01030.0103-
Mar 27, 20250.01100.01150.01100.01080.010820,040
Mar 26, 20250.01400.01400.01200.01150.011535,767
Mar 25, 20250.01450.01450.01350.01370.01371,093,133
Mar 24, 20250.01300.01450.01200.01370.013735,160
Mar 21, 20250.01150.01250.01150.01170.011730,767
Mar 20, 20250.01300.01300.01250.01270.012715,007
Mar 19, 20250.01300.01400.01300.01320.01322,446
Mar 18, 20250.01450.01500.01300.01430.01433,946
Mar 17, 20250.01450.01500.01450.01450.0145200,277
Mar 14, 20250.01500.01600.01400.01430.0143212,061
Mar 13, 20250.01450.01850.01400.01530.015325,210
Mar 12, 20250.01450.01500.01350.01480.0148432,767
Mar 11, 20250.01350.01850.01250.01250.0125275,922
Mar 10, 20250.01700.01900.01550.01820.0182268,367
Mar 7, 20250.01450.01900.01450.01800.0180517,598
Mar 6, 20250.01600.01600.01400.01500.0150390,155
Mar 5, 20250.01350.01400.01200.01270.012759,648
Mar 4, 20250.01100.01100.00950.01030.010341,645
Mar 3, 20250.01050.01200.01050.01150.0115325,631
Feb 28, 20250.01200.01250.01100.01130.0113467,778
Feb 27, 20250.01350.01400.01200.01270.0127401,792
Feb 26, 20250.01550.01550.01450.01530.01537,171
Feb 25, 20250.01500.01650.01450.01600.0160960,379
Feb 24, 20250.01550.01850.01400.01550.015556,831
Feb 21, 20250.01600.01600.01450.01500.01508,344
Feb 20, 20250.01900.02000.01700.01650.0165214,569
Feb 19, 20250.01950.02000.01750.01900.0190221,971
Feb 18, 20250.01550.02050.01450.01920.01921,764,989
Feb 17, 20250.01350.01550.01350.01480.014829,915
Feb 14, 20250.01550.01600.01050.01500.01501,624,391
Feb 13, 20250.01250.01300.01150.01220.012245,026
Feb 12, 20250.01300.01350.01200.01170.011724,510
Feb 11, 20250.01300.01450.01250.01300.0130287,373
Feb 10, 20250.01450.01550.01350.01450.0145205,967
Feb 7, 20250.01550.01650.01550.01500.015031,915
Feb 6, 20250.01850.01900.01700.01700.0170346,596
Feb 5, 20250.01750.01850.01700.01850.0185486,198
Feb 4, 20250.01900.02350.01750.01900.01901,562,159
Feb 3, 20250.02400.02650.02300.02300.0230425,277
Jan 31, 20250.03200.03250.03100.03080.03088,963
Jan 30, 20250.03050.03300.02850.03300.033052,999
Jan 29, 20250.03400.04150.03400.03900.0390252,988
Jan 28, 20250.03550.03950.03250.03530.035314,914
Jan 27, 20250.03250.03900.03050.03580.0358200,405
Jan 24, 20250.03600.04400.03450.03700.0370894,281
Jan 23, 20250.02900.02900.02450.02850.0285368,579
Jan 22, 20250.02550.03250.02350.02800.0280269,646
Jan 21, 20250.02250.02600.02100.02250.0225331,532
Jan 20, 20250.02250.02450.02250.02330.023337,500
Jan 17, 20250.02100.02100.01900.01950.019569,189
Jan 16, 20250.02150.02150.01850.01850.0185106,153
Jan 15, 20250.02100.02200.01900.02100.0210173,044
Jan 14, 20250.02250.02250.01950.02150.0215558,173
Jan 13, 20250.05850.06300.01750.01850.01851,183,635
Jan 10, 20250.06850.06850.06400.06270.062784,485
Jan 9, 20250.07000.07050.06800.06650.066598,448
Jan 8, 20250.08850.11000.07000.06930.0693131,822
Jan 7, 20250.07300.09400.07050.08920.089292,877
Jan 6, 20250.06500.07500.06500.07200.0720322,150
Jan 3, 20250.06650.06650.06250.06220.06221,904
Jan 2, 20250.05900.06900.05900.06850.0685251,016
Dec 31, 20240.05100.05750.05100.05500.055053,076
Dec 30, 20240.05800.05800.05100.05300.05302,383
Dec 27, 20240.05900.06000.05800.05800.0580147,187
Dec 24, 20240.05600.05600.05550.05450.05453,540
Dec 23, 20240.05650.05650.05500.05530.05532,778
Dec 20, 20240.05400.05800.05200.05780.05788,849
Dec 19, 20240.05300.05400.04800.05150.051518,506
Dec 18, 20240.06050.06300.05450.06150.06153,064
Dec 17, 20240.06800.07350.06500.06550.0655148,761
Dec 16, 20240.07850.07850.06250.06550.0655111,448
Dec 13, 20240.07000.07350.06700.06900.06904,218
Dec 12, 20240.06950.07200.06900.07250.07254,902
Dec 11, 20240.06550.06900.06550.06750.067528,666
Dec 10, 20240.09200.09450.07450.08030.080320,489
Dec 9, 20240.08200.10100.08200.09080.090892,864
Dec 6, 20240.07700.09150.07450.08850.0885255,050
Dec 5, 20240.07000.07800.07000.07800.078060,349
Dec 4, 20240.07600.07600.07000.07180.07181,785
Dec 3, 20240.08650.08650.07650.07550.075552,118
Dec 2, 20240.07450.08000.07450.07600.076037,151
Nov 29, 20240.07850.08350.07600.07980.0798387,317
Nov 28, 20240.08100.08200.07750.07870.078714,169
Nov 27, 20240.07450.07850.07200.07750.0775127,172
Nov 26, 20240.08550.08700.06950.07250.0725213,195
Nov 25, 20240.08700.09450.07000.09300.093048,308
Nov 22, 20240.05700.07350.05450.07230.0723294,790
Nov 21, 20240.04950.05150.04850.05000.050068,952
Nov 20, 20240.05300.05550.05150.05250.052528,210
Nov 19, 20240.06450.06450.05550.05850.058539,016
Nov 18, 20240.05500.06000.05350.05750.057580,482
Nov 15, 20240.06250.06500.05100.05120.0512372,523
Nov 14, 20240.07800.08150.06900.07580.0758142,501
Nov 13, 20240.08750.08950.07950.08200.082016,888
Nov 12, 20240.08350.08550.08200.08280.082811,189
Nov 11, 20240.11200.11700.09350.09300.093085,112
Nov 8, 20240.14200.14900.12100.11900.119014,543
Nov 7, 20240.19000.21300.15400.15550.1555274,849
Nov 6, 20240.17100.18300.14900.15550.1555376,967
Nov 5, 20240.17200.17600.17200.17500.17504,162
Nov 4, 20240.19000.19500.18800.18250.18251,206
Nov 1, 20240.18500.18500.18100.18650.1865452
Oct 31, 20240.18200.18900.17800.17200.172032,555
Oct 30, 20240.17800.19800.17800.17800.1780413
Oct 29, 20240.21600.21600.19400.18900.189011,239
Oct 28, 20240.17800.19300.17200.18750.18753,976
Oct 25, 20240.17200.17600.17100.17750.1775848
Oct 24, 20240.17900.18000.17300.17300.17303,557
Oct 23, 20240.17400.17700.17100.17100.1710735
Oct 22, 20240.17400.18000.17400.17250.1725557
Oct 21, 20240.18400.18400.17500.17200.17204,155
Oct 18, 20240.18100.19400.18000.17850.17858,779
Oct 17, 20240.22400.22400.20400.20150.2015713
Oct 16, 20240.22400.22400.22000.21850.2185313
Oct 15, 20240.22700.23000.22300.22150.2215496
Oct 14, 20240.23400.23900.23100.22400.2240419
Oct 11, 20240.20900.21600.20900.23500.23503,705
Oct 10, 20240.24400.24800.22400.22050.22055,454
Oct 9, 20240.22700.23900.22700.23750.23759,296
Oct 8, 20240.24500.24500.22900.22650.226510,640
Oct 7, 20240.26000.26000.25200.24950.24951,241
Oct 4, 20240.27500.27600.26800.26100.26101,442
Oct 3, 20240.29800.30000.28000.27700.277030,447
Oct 2, 20240.31000.31200.29900.29650.296520,082
Oct 1, 20240.36100.37000.31000.31350.3135492
Sep 30, 20240.33600.36900.33400.35450.354527,286
Sep 27, 20240.31500.31500.31500.33550.335513,076
Sep 26, 20240.31400.32000.31300.30750.3075909
Sep 25, 20240.31700.33000.31100.31300.31302,844
Sep 24, 20240.32600.33200.31600.31750.317534,613
Sep 23, 20240.34500.35700.33600.32300.32304,076
Sep 20, 20240.40600.40600.33200.33150.33154,864
Sep 19, 20240.42500.45000.42500.42400.424099
Sep 18, 20240.46900.46900.46600.43700.437058
Sep 17, 20240.38900.47600.38900.48500.4850300
Sep 16, 20240.38700.41600.36800.40950.4095203
Sep 13, 20240.37100.39800.35100.35500.355021,078
Sep 12, 20240.75100.75100.33500.36250.362510,452
Sep 11, 20240.74500.76800.74500.70900.70903,639
Sep 10, 20240.68900.70000.67900.72100.7210173
Sep 9, 20240.61000.71700.60700.67800.6780137
Sep 6, 20240.59000.64900.59000.58600.586025,646
Sep 5, 20240.59500.59500.59500.56550.5655227
Sep 4, 20240.59600.59600.59000.60200.602019
Sep 3, 20240.71900.71900.71800.66450.66456
Sep 2, 20240.69800.69800.64900.70950.7095921
Aug 30, 20240.75000.75000.71900.71550.715531
Aug 29, 20240.78900.78900.75800.75600.756087
Aug 28, 20240.77800.78000.77800.75700.757077
Aug 27, 20240.77600.77600.77600.77600.7760-
Aug 23, 20240.87500.87700.86700.89600.896018
Aug 22, 20241.02801.04200.92000.92050.92052,245
Aug 21, 20241.05201.05701.01201.04351.04351,479
Aug 20, 20241.15601.15601.08201.08351.0835224
Aug 19, 20241.06101.09601.06101.21551.2155550
Aug 16, 20241.09601.09601.06601.05551.0555290
Aug 15, 20240.93101.03000.87601.03901.03908,090
Aug 14, 20240.91600.94800.89800.89850.8985289
Aug 13, 20240.91000.91000.88000.88250.8825930
Aug 12, 20240.99201.03500.94700.91150.911527,363
Aug 9, 20241.02801.02800.93400.95300.9530989
Aug 8, 20240.92500.96100.92500.98200.982038
Aug 7, 20240.97701.00400.96500.95900.959095
Aug 6, 20241.01901.03800.98900.87650.876510,574
Aug 5, 20241.03201.03200.81100.96150.96155,235
Aug 2, 20241.50001.50001.16801.15601.156018,755
Aug 1, 20243.37503.96001.50001.54301.54305,445
Jul 31, 20243.88103.94303.88103.99153.99153
Jul 30, 20244.39404.39404.39403.94303.943025
Jul 29, 20243.88903.88903.88903.87003.870010
Jul 26, 20243.84803.84803.84803.98203.98202
Jul 25, 20243.74003.74003.74003.93453.93452
Jul 24, 20243.65003.76503.59503.56503.56501,982
Jul 23, 20244.20504.20504.20504.21804.21802
Jul 22, 20244.15304.15303.98704.03854.038511
Jul 19, 20244.12804.22403.91403.88253.88253,360
Jul 18, 20244.21004.56604.21004.37154.371524
Jul 17, 20244.39104.39804.29803.95253.952534
Jul 16, 20244.23104.23104.23104.31104.31102,124
Jul 15, 20244.27804.27803.77104.02954.0295379
Jul 12, 20244.51504.66204.51504.36554.3655787
Jul 11, 20244.16004.16003.71104.03954.039582
Jul 10, 20243.58703.58703.58703.60303.6030329
Jul 9, 20243.60003.82803.60003.57253.5725438
Jul 8, 20243.69103.69103.69103.69103.6910-
Jul 5, 20243.75003.75003.60603.66953.6695565
Jul 4, 20243.65953.65953.65953.65953.6595-
Jul 3, 20243.77803.87603.65703.60453.6045244
Jul 2, 20243.62003.80503.62003.63003.6300257
Jul 1, 20243.99603.99603.94703.80303.8030247
Jun 28, 20244.22804.22804.22804.00654.00656
Jun 27, 20244.26904.29904.26904.15904.15907
Jun 26, 20245.22005.22005.11005.43135.43136
Jun 25, 20246.08006.08006.08006.41876.41871
Jun 24, 20246.19506.19506.19506.27876.27876
Jun 21, 20246.01136.01136.01136.01136.0113-
Jun 20, 20246.04376.04376.04376.04376.0437-
Jun 19, 20245.62875.62875.62875.62875.6287-
Jun 18, 20245.76755.76755.76755.76755.7675-
Jun 17, 20246.42006.78506.21756.45636.45631,478
Jun 14, 20246.97886.97886.97886.97886.9788-
Jun 13, 20248.06258.06257.93757.80007.800051
Jun 12, 20247.99007.99007.99007.98007.98002
Jun 11, 20248.36258.58258.32508.33258.332587
Jun 10, 20248.69758.84007.73257.88637.886326
Jun 7, 20249.08759.08758.79508.95258.95251,707
Jun 6, 202410.320010.320010.32009.77759.77752
Jun 5, 20247.47007.47007.47008.77508.775023
Jun 4, 20247.73758.13757.73757.78637.78633
Jun 3, 20247.55257.55257.39258.49258.49251,508
May 31, 20249.42259.42259.40508.27628.27623
May 30, 20249.15509.96007.68008.02888.0288233
May 29, 20249.61509.61509.61507.97507.97501
May 28, 20249.030012.71009.02509.22389.223812
May 24, 202412.770012.770011.545012.412512.412537
May 23, 202411.570011.715011.040011.245011.24501,908
May 22, 20248.000011.09508.000010.672510.6725158
May 21, 20248.24758.24755.74947.53637.536370
May 20, 20246.60256.89006.60257.45387.453863
May 17, 20246.42256.42756.42256.58876.588796
May 16, 20246.37626.37626.37626.37626.3762-
May 15, 20246.11006.11005.82255.60505.605014
May 14, 20245.72005.72005.46856.11126.11127
May 13, 20245.36255.36255.36255.22255.222583
May 10, 20245.13755.13754.81304.86254.862514,612
May 9, 20245.52255.52255.52255.53385.53387
May 8, 20245.03005.03005.03005.27505.275010
May 7, 20245.38345.38345.38344.95324.95324
May 3, 20245.51005.51005.45255.48625.4862166
May 2, 20245.01075.01075.01075.01075.0107-
May 1, 20244.45504.45504.45504.02304.0230190
Apr 30, 20244.16604.16604.16604.34604.34603
Apr 29, 20244.28004.28004.28004.22504.22509

Related Tickers