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

LSE - Delayed Quote USD

GraniteShares 3x Long Square Daily ETP (3LSQ.L)

0.3425
-0.8960
(-72.35%)
At close: May 2 at 4:29:17 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.35400.35500.34900.34250.34259,953
May 1, 20251.16001.24401.16001.23851.2385203
Apr 30, 20251.03601.17701.03601.11951.11951,450
Apr 29, 20251.24501.24501.24501.21501.21505
Apr 28, 20251.18001.18001.11701.13551.13552,441
Apr 25, 20251.13701.13701.13701.13701.1370-
Apr 24, 20250.98700.99300.98701.05401.05401,898
Apr 23, 20251.16401.16401.06701.05451.05451,310
Apr 22, 20250.91900.95000.84800.91900.91903,935
Apr 17, 20250.96600.96600.96600.90900.909015
Apr 16, 20251.00001.00001.00000.98950.989515
Apr 15, 20250.97301.04500.97301.00251.0025724
Apr 14, 20251.00401.01600.97000.97550.975531
Apr 11, 20250.82500.82500.82500.82500.8250-
Apr 10, 20250.90000.90000.90000.89300.8930123
Apr 9, 20250.74100.74100.74100.72950.729515
Apr 8, 20250.85700.93600.85700.82500.8250368
Apr 7, 20250.82000.82000.65800.82000.8200237
Apr 4, 20250.81600.98000.69500.76700.76709,336
Apr 3, 20251.13501.13500.95000.98750.98753,056
Apr 2, 20251.06001.06001.06001.24101.24105
Apr 1, 20251.08401.09101.04601.06851.06851,536
Mar 31, 20251.05001.05001.00001.00801.0080130
Mar 28, 20251.20901.21701.12801.09601.09602,296
Mar 27, 20251.33101.39401.30001.28251.2825582
Mar 26, 20251.54601.57301.45301.45501.4550258
Mar 25, 20251.71001.71001.53101.57651.57657,617
Mar 24, 20251.62701.62701.61201.62451.6245645
Mar 21, 20251.49901.49901.49901.53051.530510
Mar 20, 20251.54201.58501.54101.55701.5570808
Mar 19, 20251.51101.51101.51101.54501.54501
Mar 18, 20251.41901.41901.41901.39951.399510
Mar 17, 20251.31901.33601.24701.33151.33153,172
Mar 14, 20251.21001.25601.15401.23801.23801,622
Mar 13, 20251.18401.18401.18401.10801.1080545
Mar 12, 20251.22101.23401.17501.17201.17201,308
Mar 11, 20251.18001.18901.10001.11501.11504,359
Mar 10, 20251.49101.49101.17301.19801.19805,010
Mar 7, 20251.50901.50901.41901.39751.397555,140
Mar 6, 20251.53901.53901.48401.52251.522521,914
Mar 5, 20251.56501.62701.56501.53651.5365757
Mar 4, 20251.70001.78501.39901.36651.366511,150
Mar 3, 20252.04202.10302.03602.00852.0085799
Feb 28, 20251.94801.94801.85301.87351.8735660
Feb 27, 20252.08502.15101.90902.08352.0835680
Feb 26, 20251.93601.93701.87201.97651.97653,773
Feb 25, 20252.13402.22101.86401.83751.83754,626
Feb 24, 20252.45702.45802.04002.13452.13452,685
Feb 21, 20253.75903.85702.46302.53802.538023,047
Feb 20, 20255.10505.10504.96004.84504.8450131
Feb 19, 20255.25755.25754.89604.96684.9668318
Feb 18, 20255.04005.21755.04005.16135.161340
Feb 17, 20254.88605.22754.88605.20505.205065
Feb 14, 20255.10505.29004.73704.97034.970393
Feb 13, 20255.13005.17005.09504.94454.9445525
Feb 12, 20255.06505.06505.06504.62154.62156
Feb 11, 20255.34005.38754.97204.90054.900591
Feb 10, 20255.64005.64005.43505.24635.246325
Feb 7, 20255.69505.77255.64755.70255.70253,415
Feb 6, 20255.68505.68505.65755.66255.662525
Feb 5, 20255.61505.66505.61505.55885.55886
Feb 4, 20255.89505.90755.89505.89755.8975164
Feb 3, 20256.30756.30756.30756.30756.3075-
Jan 31, 20257.05007.05007.00006.89006.890089
Jan 30, 20256.47756.85256.47757.05007.05007,339
Jan 29, 20255.82506.35255.82506.30756.3075359
Jan 28, 20255.75505.75505.37005.72505.7250635
Jan 27, 20255.46505.83505.46505.54135.5413701
Jan 24, 20256.42126.42126.42126.42126.4212-
Jan 23, 20255.59006.25505.59006.06376.0637491
Jan 22, 20256.42006.75006.20506.31006.310021,150
Jan 21, 20256.43006.44006.08006.19006.1900277
Jan 20, 20256.04756.29756.04756.23756.2375116
Jan 17, 20255.93255.93255.93255.94625.9462119
Jan 16, 20255.57505.58255.57505.86125.8612538
Jan 15, 20255.54875.54875.54875.54875.5487-
Jan 14, 20255.25755.25755.06255.08755.0875640
Jan 13, 20254.76605.07504.75404.72854.7285594
Jan 10, 20255.99005.99005.15255.07505.0750717
Jan 9, 20256.05756.05756.05755.97385.97381
Jan 8, 20256.21256.34256.00005.94255.9425973
Jan 7, 20257.13007.13257.13006.59886.598854
Jan 6, 20257.40507.40507.40507.29877.2987140
Jan 3, 20256.84756.84756.79756.91006.9100161
Jan 2, 20256.06006.06006.03506.10136.1013105
Dec 31, 20246.25506.25506.25506.25506.2550-
Dec 30, 20246.25506.25506.25506.25506.2550-
Dec 27, 20247.21757.21757.12256.57256.572540
Dec 24, 20246.98257.12506.98256.71126.711260
Dec 23, 20246.58506.58506.58506.58506.5850-
Dec 20, 20245.98755.98755.98756.86006.86002
Dec 19, 20246.70006.70006.70006.56626.56622
Dec 18, 20248.05758.05758.05758.05758.0575-
Dec 17, 20248.05008.05008.05008.05758.05753,000
Dec 16, 20247.55507.55507.55508.00008.0000100
Dec 13, 20248.33508.33507.81257.92377.9237210
Dec 12, 20248.39628.39628.39628.39628.3962-
Dec 11, 20248.73009.11008.29008.99638.996350
Dec 10, 20249.11259.11259.11258.46638.46632
Dec 9, 20248.82759.27508.82758.61128.6112627
Dec 6, 20249.27509.27509.27509.20379.203710
Dec 5, 20249.39759.78259.39759.19259.192578
Dec 4, 20248.96758.98258.96758.79878.79872,011
Dec 3, 20247.69257.88507.69257.73007.73002,706
Dec 2, 20246.90508.40256.90508.09628.096212,597
Nov 29, 20247.48257.48257.48257.20757.20751
Nov 28, 20247.42757.42757.42757.22007.220020
Nov 27, 20247.15127.15127.15127.15127.1512-
Nov 26, 20247.28757.28757.28757.28757.2875687
Nov 25, 20248.05258.49007.51007.71377.7137375
Nov 22, 20248.01758.17507.92258.25878.25871,223
Nov 21, 20247.46008.10257.46008.10258.10252,481
Nov 20, 20247.92257.92257.61257.67007.670054
Nov 19, 20247.72007.85007.52507.74007.7400888
Nov 18, 20246.12757.07756.12757.07127.07123,337
Nov 15, 20245.93255.93255.85255.93135.93132,104
Nov 14, 20246.20636.20636.20636.20636.2063-
Nov 13, 20246.43507.34756.43507.32637.32638
Nov 12, 20246.13006.89005.80006.54006.54002,106
Nov 11, 20244.48005.96004.48005.95005.95001,503
Nov 8, 20243.65704.34003.65704.00504.005013,760
Nov 7, 20244.14005.51504.14005.04505.045047
Nov 6, 20244.93104.93204.89305.09125.09126,063
Nov 5, 20244.10804.10804.10804.19104.1910343
Nov 4, 20244.37404.37404.37404.37404.3740-
Nov 1, 20244.10104.10104.10104.23404.23403
Oct 31, 20244.37004.37004.37004.24454.24453
Oct 30, 20244.48004.48004.38704.57254.572511
Oct 29, 20244.49304.49304.41704.49304.493024
Oct 28, 20244.23104.58904.23104.61254.61256,271
Oct 25, 20244.30004.35904.29804.29704.29709,564
Oct 24, 20244.19204.41004.03004.19204.1920826
Oct 23, 20244.35604.35604.35604.25554.255559
Oct 22, 20244.31804.31804.31804.31804.3180-
Oct 21, 20244.60204.60204.45004.45654.456525
Oct 18, 20244.58904.58904.58904.63754.637599
Oct 17, 20244.34504.34504.34504.40604.406050
Oct 16, 20244.21504.21504.21504.34804.348061
Oct 15, 20244.18154.18154.18154.18154.1815-
Oct 14, 20243.84203.89803.84204.02854.0285473
Oct 11, 20243.86103.91003.86103.74853.7485639
Oct 10, 20243.74103.74303.71203.93503.93502,482
Oct 9, 20243.58003.74203.57403.55703.55701,518
Oct 8, 20243.29303.29303.29303.51403.5140185
Oct 7, 20243.34653.34653.34653.34653.3465-
Oct 4, 20243.44003.44003.31803.29053.290517
Oct 3, 20243.18103.18103.18103.18103.1810-
Oct 2, 20243.18753.18753.18753.18753.1875-
Oct 1, 20243.56203.56203.44603.19503.1950509
Sep 30, 20243.39003.63303.39003.60353.6035211
Sep 27, 20243.21103.21103.21103.24203.242035
Sep 26, 20243.24653.24653.24653.24653.2465-
Sep 25, 20243.62903.62903.52603.42903.4290240
Sep 24, 20243.54003.54003.54003.54003.5400-
Sep 23, 20243.65503.65503.65503.65503.6550-
Sep 20, 20243.51953.51953.51953.51953.5195-
Sep 19, 20243.83403.83403.78703.85003.850011,517
Sep 18, 20243.52603.52603.52603.52603.5260-
Sep 17, 20243.29703.29903.29703.61603.6160169
Sep 16, 20243.31553.31553.31553.31553.3155-
Sep 13, 20243.03403.03403.03403.19453.19458
Sep 12, 20242.90302.90302.90302.90302.9030-
Sep 11, 20242.66202.66202.66202.66202.6620-
Sep 10, 20242.77302.77302.77302.63852.63851
Sep 9, 20242.73102.73102.73102.73102.7310-
Sep 6, 20242.85102.89802.75702.81552.815518,018
Sep 5, 20243.12603.12603.12603.17053.170599
Sep 4, 20243.24753.24753.24753.24753.2475-
Sep 3, 20243.34703.48203.34703.36153.36157
Sep 2, 20243.42603.63603.37103.49853.4985580
Aug 30, 20243.45203.45203.37703.34253.3425561
Aug 29, 20243.58103.80503.58103.78303.78301,229
Aug 28, 20243.45803.48103.40403.22103.22103,735
Aug 27, 20243.56003.61003.55603.51953.519562
Aug 23, 20243.33703.35203.33603.37653.3765537
Aug 22, 20243.31453.31453.31453.31453.3145-
Aug 21, 20243.42903.42903.42903.28603.2860709
Aug 20, 20243.66803.66803.66803.42603.4260232
Aug 19, 20243.63853.63853.63853.63853.6385-
Aug 16, 20243.53803.53803.53803.37103.37101
Aug 15, 20243.08503.24303.08503.26703.267011
Aug 14, 20243.13003.13003.13003.06303.06302
Aug 13, 20242.80502.95302.80503.13453.1345154
Aug 12, 20242.97802.97802.97802.93252.932514
Aug 9, 20242.85402.85402.85402.99952.99951
Aug 8, 20242.52902.52902.52902.83502.835015
Aug 7, 20242.37302.65602.37302.62252.6225360
Aug 6, 20242.43452.43452.43452.43452.4345-
Aug 5, 20242.15802.48402.00002.47002.47003,110
Aug 2, 20243.07003.19002.65702.50352.50351,317
Aug 1, 20243.14603.17303.06103.03903.03901,012
Jul 31, 20242.91302.99302.91303.02053.020512,838
Jul 30, 20243.09003.09003.09002.88902.8890175
Jul 29, 20242.88502.88502.88502.88502.8850-
Jul 26, 20242.82402.86802.82402.79352.7935531
Jul 25, 20243.01903.01903.01903.12853.1285290
Jul 24, 20243.76403.76403.49603.40603.406011,648
Jul 23, 20244.18254.18254.18254.18254.1825-
Jul 22, 20244.07704.07704.07704.07704.0770-
Jul 19, 20244.21604.24704.21604.15454.1545439
Jul 18, 20244.65805.13754.62804.40004.4000971
Jul 17, 20244.77204.93004.77204.91254.912518
Jul 16, 20244.86005.02504.86005.06505.0650124
Jul 15, 20244.94754.94754.94754.94754.9475-
Jul 12, 20244.24704.24704.13504.42704.42702
Jul 11, 20243.96153.96153.96153.96153.9615-
Jul 10, 20243.46403.46403.46403.46403.4640-
Jul 9, 20243.74103.76203.62503.55803.5580469
Jul 8, 20243.75903.75903.75903.65053.6505169
Jul 5, 20243.72453.72453.72453.72453.7245-
Jul 4, 20243.59853.59853.59853.59853.5985-
Jul 3, 20243.73103.73103.73103.73103.7310-
Jul 2, 20243.65403.65403.65403.65403.6540-
Jul 1, 20243.46103.46103.46103.44253.442510
Jun 28, 20243.57653.57653.57653.57653.5765-
Jun 27, 20243.66103.66103.61303.52103.521052
Jun 26, 20243.52753.52753.52753.52753.5275-
Jun 25, 20243.69503.69503.69503.69503.6950-
Jun 24, 20243.47003.47003.47003.84103.841020,483
Jun 21, 20243.34203.34203.34203.34203.3420-
Jun 20, 20243.31603.31603.31603.33003.33005
Jun 19, 20243.30603.30603.30603.30603.3060-
Jun 18, 20243.53003.53003.53003.35553.355550
Jun 17, 20243.22403.22403.22403.19303.19304
Jun 14, 20243.30303.37003.30303.35153.3515779
Jun 13, 20243.86103.86103.64003.52153.5215338
Jun 12, 20243.95953.95953.95953.95953.9595-
Jun 11, 20243.57403.59303.57403.55203.55201,346
Jun 10, 20243.76453.76453.76453.76453.7645-
Jun 7, 20244.00004.00003.98203.97103.9710123
Jun 6, 20244.01104.01104.01104.05704.057030
Jun 5, 20243.93703.93703.93703.93203.932015
Jun 4, 20243.79203.79203.79203.79203.7920-
Jun 3, 20243.59403.78403.59403.75453.754524
May 31, 20243.67003.89303.67003.58153.5815829
May 30, 20244.01804.11803.85304.02404.0240976
May 29, 20244.01404.02103.90903.92603.92601,437
May 28, 20244.36304.36304.05804.02404.0240226
May 24, 20244.26204.26204.26204.23604.23608
May 23, 20244.41004.41004.27204.31504.315017,554
May 22, 20245.30505.34004.51104.59254.59251,523
May 21, 20245.84255.94005.11035.17755.1775873
May 20, 20245.62385.62385.62385.62385.6238-
May 17, 20245.54135.54135.54135.54135.5413-
May 16, 20245.38375.38375.38375.38375.3837-
May 15, 20245.50625.50625.50625.50625.5062-
May 14, 20245.15005.67975.05005.30885.308812,285
May 13, 20245.16755.16755.16755.16755.1675-
May 10, 20245.34885.34885.34885.34885.3488-
May 9, 20245.52875.52875.52875.52875.5287-
May 8, 20245.44005.44005.44005.32885.328817,617
May 7, 20246.32906.32904.82465.58625.58621,858
May 3, 20245.39625.39625.39625.39625.3962-
May 2, 20244.26304.26304.26304.84754.8475542

Related Tickers