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

LSE - Delayed Quote USD

GraniteShares 3x Long Uber Daily ETP (3LUB.L)

28.00
+0.30
+(1.08%)
At close: April 17 at 10:09:06 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.7026.7026.7028.0028.00-
Apr 16, 202525.7025.7025.7027.7027.7012
Apr 15, 202526.5027.4026.1026.6026.6044
Apr 14, 202526.7026.7024.0025.4025.4058
Apr 11, 202523.2023.9022.0022.4522.45223
Apr 10, 202523.5026.4822.5923.3923.39153
Apr 9, 202518.1920.0717.9719.6719.67180
Apr 8, 202519.7320.4619.7320.6320.633
Apr 7, 202516.7217.7014.9517.5717.571,941
Apr 4, 202520.9422.8517.9119.4819.48354
Apr 3, 202524.6826.2024.3124.8324.8367
Apr 2, 202528.6730.0626.9628.5528.5527
Apr 1, 202527.9328.8226.8625.9025.9016
Mar 31, 202524.5324.5324.5325.8325.835
Mar 28, 202527.7427.7827.7427.4727.4723
Mar 27, 202528.4330.5128.4329.5029.505
Mar 26, 202530.1230.1428.3228.0528.0554
Mar 25, 202530.5633.3830.5630.0230.0221
Mar 24, 202532.3434.0030.8130.5430.5458
Mar 21, 202528.5029.6028.5030.0230.02237
Mar 20, 202529.7230.5529.7229.3429.3426
Mar 19, 202527.0127.0125.6327.1227.1244
Mar 18, 202525.0027.7525.0026.3126.3137
Mar 17, 202527.4227.4227.4227.8627.864
Mar 14, 202525.7426.1725.1925.4225.42365
Mar 13, 202525.4426.9925.4425.7525.757
Mar 12, 202525.5026.8924.5425.7425.74128
Mar 11, 202527.7028.3425.7426.2926.29822
Mar 10, 202527.6031.3627.5828.5428.5468
Mar 7, 202529.7930.9729.7930.1230.122,117
Mar 6, 202531.5831.5831.0232.8332.837
Mar 5, 202531.0431.0431.0431.0031.006
Mar 4, 202529.6630.0027.5027.4927.49460
Mar 3, 202532.1333.0030.7132.5732.57187
Feb 28, 202530.2930.5429.3430.6830.68109
Feb 27, 202531.6234.1331.6233.4033.40294
Feb 26, 202531.2231.2230.1532.2232.22213
Feb 25, 202531.7632.0830.1029.2529.25345
Feb 24, 202533.9137.0531.4533.7233.72376
Feb 21, 202539.4339.6438.5138.9938.99210
Feb 20, 202538.5339.6237.9938.4938.49846
Feb 19, 202539.2239.9238.2038.8438.84390
Feb 18, 202537.9639.1737.3539.2239.22439
Feb 17, 202536.9738.9736.9737.9637.96246
Feb 14, 202538.6338.7537.3037.3337.33747
Feb 13, 202537.7238.1236.5436.7936.79317
Feb 12, 202532.4135.6429.8435.3135.311,703
Feb 11, 202536.3837.2634.7636.0236.02408
Feb 10, 202532.0436.6931.4634.3134.312,856
Feb 7, 202525.9731.2425.4531.8631.862,489
Feb 6, 202521.6623.6421.4023.7523.751,633
Feb 5, 202527.8628.5020.2921.0221.023,118
Feb 4, 202524.6126.7624.3826.7226.72453
Feb 3, 202522.1425.8821.8525.3825.38138
Jan 31, 202524.5024.5024.3324.3424.34105
Jan 30, 202523.2024.2621.3623.6023.60304
Jan 29, 202525.0925.7424.6024.5124.51649
Jan 28, 202526.9227.8925.9326.3726.37781
Jan 27, 202524.5025.7023.3226.5326.53475
Jan 24, 202525.8725.9425.8726.4826.48159
Jan 23, 202524.7225.1724.5925.4225.42539
Jan 22, 202524.9925.3024.9925.5225.52115
Jan 21, 202525.1825.4124.2324.6524.65124
Jan 20, 202526.1026.1024.3225.8725.8772
Jan 17, 202526.5426.5425.5025.7825.78522
Jan 16, 202524.5826.0024.5826.7526.75721
Jan 15, 202522.4423.2422.4424.3024.3028
Jan 14, 202523.3324.0022.3322.1822.18302
Jan 13, 202521.6624.3621.6623.2623.263,057
Jan 10, 202522.5523.5221.9523.3723.3773
Jan 9, 202522.3922.3922.3922.7622.76463
Jan 8, 202524.3824.3822.4022.2522.251,186
Jan 7, 202524.9526.2523.8224.2624.262,802
Jan 6, 202522.9925.8122.5124.1324.131,818
Jan 3, 202521.3722.0220.5621.7621.76157
Jan 2, 202518.5320.7118.4720.3820.38225
Dec 31, 202419.4919.4919.4918.8218.826
Dec 30, 202419.0219.1318.2518.4718.47196
Dec 27, 202418.6519.5617.8518.5818.58566
Dec 24, 202419.6523.5719.6319.8219.82701
Dec 23, 202419.3119.6819.0219.3619.362,780
Dec 20, 202417.0718.6917.0718.7918.79373
Dec 19, 202420.5721.2218.2218.7418.741,822
Dec 18, 202419.4321.3419.3220.9220.92669
Dec 17, 202418.3521.8317.9918.1518.15443
Dec 16, 202418.9019.2718.1818.7318.731,198
Dec 13, 202420.0920.4718.6618.8918.89851
Dec 12, 202420.9521.9220.4020.2820.281,948
Dec 11, 202422.3323.3120.0020.0520.054,281
Dec 10, 202423.6424.7323.2723.4423.44660
Dec 9, 202424.7229.4024.0624.0424.0494
Dec 6, 202424.5825.1924.1424.3224.32751
Dec 5, 202432.0732.0727.4227.0927.09456
Dec 4, 202431.9638.0631.1731.9831.98861
Dec 3, 202435.2735.3333.7633.1733.172,462
Dec 2, 202432.5140.0231.5634.5434.543,821
Nov 29, 202433.7633.7633.7333.3333.3313
Nov 28, 202433.0033.1232.5933.6033.6021
Nov 27, 202433.5733.5733.5733.5733.57-
Nov 26, 202435.8935.9234.0033.6533.65456
Nov 25, 202435.9836.0033.1434.5634.56732
Nov 22, 202430.6831.9330.6831.3431.3422
Nov 21, 202429.1331.7729.1331.1031.1024
Nov 20, 202429.6830.4429.6829.6129.61586
Nov 19, 202430.4730.6028.6229.3429.34128
Nov 18, 202429.9733.1629.2928.4428.4429
Nov 15, 202434.8036.6832.7035.6535.65982
Nov 14, 202433.0134.1030.7733.9633.96126
Nov 13, 202432.9433.8932.2332.9232.9216
Nov 12, 202433.7933.9032.6934.0834.08822
Nov 11, 202434.8334.9332.0734.2234.22564
Nov 8, 202436.1039.2034.4535.0635.061,647
Nov 7, 202438.6841.4036.3536.3836.381,106
Nov 6, 202440.0641.4235.8935.6235.62851
Nov 5, 202435.7236.8935.7237.2737.27633
Nov 4, 202436.5936.6635.4336.6336.6395
Nov 1, 202437.7937.7936.1236.8336.83131
Oct 31, 202448.7451.3531.9831.8331.83914
Oct 30, 202447.1048.4047.1048.6848.6812
Oct 29, 202445.6648.2644.7447.6247.62132
Oct 28, 202445.8145.8144.5945.2645.2673
Oct 25, 202445.3946.6745.0944.6944.6984
Oct 24, 202446.0646.2244.4644.4644.4625
Oct 23, 202447.8650.0247.8648.3548.35314
Oct 22, 202450.5850.5849.0749.8149.814
Oct 21, 202446.9849.1646.5848.4448.44229
Oct 18, 202447.8350.0046.8547.2147.2193
Oct 17, 202446.1149.5646.1149.2549.2523
Oct 16, 202455.1856.9252.7554.5254.5211
Oct 15, 202455.6959.8055.3155.2955.29145
Oct 14, 202459.6863.0857.9759.5159.5153
Oct 11, 202450.6659.9050.6659.4459.44571
Oct 10, 202446.5046.5046.5046.9246.929
Oct 9, 202446.1746.1746.1746.1746.17-
Oct 8, 202441.4844.5841.4843.5443.5422
Oct 7, 202439.9541.3639.9542.6742.672
Oct 4, 202439.8739.8739.8739.6039.601
Oct 3, 202438.3038.3038.3037.9437.943
Oct 2, 202440.6640.6640.6640.6640.66-
Oct 1, 202443.2943.2943.2940.8340.835
Sep 30, 202442.5642.5642.5642.5642.56-
Sep 27, 202444.7244.7244.7244.1044.10170
Sep 26, 202447.3247.3243.5143.5243.5224
Sep 25, 202446.3547.0045.9346.7446.742,645
Sep 24, 202444.7944.7944.7945.5045.5012
Sep 23, 202441.0441.0441.0441.0441.04-
Sep 20, 202441.1841.1841.1841.1841.18-
Sep 19, 202443.0044.5243.0043.7643.761,021
Sep 18, 202437.4839.1137.4839.6539.657
Sep 17, 202437.4237.4237.4239.9139.914
Sep 16, 202439.2439.2439.2437.4537.4522
Sep 13, 202432.9940.9232.9936.9236.92585
Sep 12, 202434.6034.6034.6034.6034.60-
Sep 11, 202431.7331.7331.6732.0332.0324
Sep 10, 202434.8135.9034.5932.6832.689
Sep 9, 202434.4934.4934.4936.0436.041
Sep 6, 202434.7137.5734.6134.2134.212,399
Sep 5, 202440.0340.1438.6838.4238.4250
Sep 4, 202438.4439.1938.4439.0639.065
Sep 3, 202440.8140.8140.8140.8140.81-
Sep 2, 202440.9640.9640.9640.9640.96-
Aug 30, 202440.3740.3840.3640.1740.1741
Aug 29, 202438.4940.8838.4940.3540.35108
Aug 28, 202437.7038.3337.4837.9437.9432
Aug 27, 202440.0340.4339.4140.2640.2676
Aug 23, 202442.1442.1442.1242.3742.3715
Aug 22, 202441.4541.4541.4541.4041.4056
Aug 21, 202442.3542.3742.3042.3142.3172
Aug 20, 202440.8342.6940.8342.2842.281,222
Aug 19, 202441.1041.1041.1041.1041.10-
Aug 16, 202442.9942.9942.9939.4939.494
Aug 15, 202440.5240.5239.4040.2840.28106
Aug 14, 202436.4636.4636.3738.5438.5424
Aug 13, 202434.9134.9134.9135.9535.951
Aug 12, 202433.4734.1033.4734.0834.08209
Aug 9, 202432.9033.2732.8733.2933.29320
Aug 8, 202432.9932.9930.0433.1733.17436
Aug 7, 202428.8833.0828.8833.4533.4572
Aug 6, 202426.1827.9523.2226.8426.84419
Aug 5, 202420.5020.5016.8021.1721.1743
Aug 2, 202422.8825.6120.6322.5322.53354
Aug 1, 202430.8330.8327.9827.5927.5979
Jul 31, 202430.9730.9730.9730.9730.97-
Jul 30, 202429.8631.0229.8629.3329.33462
Jul 29, 202430.3631.0630.3630.5930.5921
Jul 26, 202430.8130.8130.8130.8130.81-
Jul 25, 202431.8431.9031.8431.7831.786
Jul 24, 202435.0735.2233.4533.3833.3811
Jul 23, 202436.4636.4636.4636.4636.46-
Jul 22, 202435.2136.8735.2134.6134.618
Jul 19, 202433.6434.7832.8333.7533.75439
Jul 18, 202435.4438.8934.6334.1034.10126
Jul 17, 202446.7049.7039.7839.4639.46392
Jul 16, 202442.9148.2042.9147.8947.89988
Jul 15, 202447.9647.9642.7742.9642.9650
Jul 12, 202444.3246.7044.3245.6945.69564
Jul 11, 202439.0239.6639.0240.4740.473
Jul 10, 202444.2544.2538.2038.8138.81552
Jul 9, 202443.2544.7843.2543.0743.07497
Jul 8, 202442.0142.9541.9143.0643.06475
Jul 5, 202443.0143.3342.1042.2542.25375
Jul 4, 202443.1243.1243.1243.8343.8341
Jul 3, 202442.2044.0042.0044.4244.42184
Jul 2, 202441.7841.7840.3040.7740.7764
Jul 1, 202446.0046.0041.1541.3341.33260
Jun 28, 202441.8647.3041.8547.0547.05947
Jun 27, 202443.5943.5943.5942.1542.15100
Jun 26, 202444.7144.7144.7143.3843.3815
Jun 25, 202444.8345.1344.7243.3343.33407
Jun 24, 202441.5541.5541.5542.5642.561
Jun 21, 202440.8840.8840.8841.4041.40151
Jun 20, 202443.0243.0242.3341.9241.92421
Jun 19, 202441.0041.0040.8142.7442.74152
Jun 18, 202441.0343.9441.0341.4941.49503
Jun 17, 202442.0542.2142.0542.0842.0880
Jun 14, 202442.1342.2542.1341.3441.3422
Jun 13, 202447.0048.2642.7642.5142.51188
Jun 12, 202445.5245.6241.0045.5545.55130
Jun 11, 202439.4739.4738.6838.8338.83229
Jun 10, 202440.5540.5540.5540.5540.55-
Jun 7, 202440.8640.8640.2540.0240.0290
Jun 6, 202435.8040.0834.3138.7738.771,164
Jun 5, 202435.0135.0135.0135.0135.01-
Jun 4, 202429.5533.5529.5533.4233.4241
Jun 3, 202432.7932.7932.3632.2032.20177
May 31, 202433.0033.4931.9031.5731.57302
May 30, 202433.9035.6333.7233.9033.90427
May 29, 202432.3932.8531.4433.2933.29105
May 28, 202432.8432.8432.1031.8731.8754
May 24, 202432.8832.8832.8533.6933.69133
May 23, 202435.3036.6732.2833.2333.23717
May 22, 202433.0634.7032.4934.9034.90188
May 21, 202436.7136.7133.3633.4233.4258
May 20, 202434.2435.7634.2434.5334.5316
May 17, 202434.7237.0234.7236.3036.302
May 16, 202438.1238.1238.1238.1238.12-
May 15, 202436.2936.2936.2936.1036.1060
May 14, 202436.2639.7936.2634.7634.76100
May 13, 202435.3635.3634.9434.9434.94734
May 10, 202441.0941.0937.2838.0338.03247
May 9, 202437.7239.1637.7240.5040.50210
May 8, 202448.7148.7133.0433.5133.511,241
May 7, 202446.2946.3540.2446.8746.8781
May 3, 202444.1844.1844.1844.0044.0030
May 2, 202440.4340.4340.4341.9741.97118
May 1, 202439.3739.3739.3739.6939.6969
Apr 30, 202440.4643.2939.1840.8140.81143
Apr 29, 202442.8842.8840.9641.5141.51422
Apr 26, 202443.6343.6343.6343.1043.1034
Apr 25, 202440.4840.4840.0042.9442.941,026
Apr 24, 202440.6240.6240.6241.4341.43261
Apr 23, 202442.5551.0642.5546.1846.181,001
Apr 22, 202443.2143.2143.2143.2143.21-
Apr 19, 202443.5043.5043.5043.3343.33300
Apr 18, 202449.2349.2349.2350.2950.2920
Apr 17, 202451.6051.6051.6050.2950.29300

Related Tickers