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

LSE - Delayed Quote EUR

GraniteShares 3x Short Apple Daily ETP (3SAE.L)

7.80
-0.21
(-2.62%)
As of 8:05:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.807.807.807.807.8026
Apr 28, 20258.368.368.368.368.36-
Apr 25, 20258.578.578.258.488.482,626
Apr 24, 20258.668.668.668.668.66-
Apr 23, 20258.658.658.358.818.8110
Apr 22, 20259.339.339.339.579.57120
Apr 17, 202510.1510.1510.1510.1510.15-
Apr 16, 20259.569.799.569.869.86147
Apr 15, 20258.659.908.659.369.36426
Apr 14, 20258.028.597.739.069.062,741
Apr 11, 202510.8011.6010.8010.7510.756
Apr 10, 202510.3911.4810.3911.7111.71270
Apr 9, 202519.7119.9516.2416.6116.61220
Apr 8, 202515.8915.9714.6516.0016.002,925
Apr 7, 202517.2418.2614.9917.9217.928,622
Apr 4, 202512.2514.3112.0013.5813.58761
Apr 3, 202511.4111.6611.4111.8511.852,249
Apr 2, 20259.709.709.709.479.472,450
Apr 1, 20259.959.959.959.729.7220
Mar 31, 202510.6510.8910.6110.2310.231,458
Mar 28, 20259.889.899.8810.3010.3033
Mar 27, 202510.0110.0110.019.739.73476
Mar 26, 20259.749.749.599.689.6820
Mar 25, 20259.739.739.739.739.73-
Mar 24, 202510.3110.3110.3110.3110.31-
Mar 21, 202510.9910.9910.9510.9510.959
Mar 20, 202510.5910.8310.5910.9910.9921
Mar 19, 202510.7710.7710.7710.7710.77-
Mar 18, 202510.9810.9810.9810.9810.98-
Mar 17, 202511.0911.2411.0311.3711.3722
Mar 14, 202511.6412.1511.4811.2511.25504
Mar 13, 202510.7310.7610.6511.3611.362
Mar 12, 202510.3810.3810.3810.3810.38-
Mar 11, 20259.629.639.6210.3110.313,117
Mar 10, 20259.449.469.439.519.513
Mar 7, 20258.048.518.048.118.117,464
Mar 6, 20258.328.328.328.408.402,466
Mar 5, 20258.238.238.239.079.0750
Mar 4, 20258.398.568.338.428.4273
Mar 3, 20258.158.158.158.158.15-
Feb 28, 20258.718.718.718.718.71-
Feb 27, 20258.318.318.318.228.2220
Feb 26, 20258.138.138.138.138.13-
Feb 25, 20257.847.847.747.697.69199
Feb 24, 20257.657.657.657.657.65-
Feb 21, 20257.667.667.667.667.66-
Feb 20, 20257.747.747.747.747.74-
Feb 19, 20257.957.957.957.957.95-
Feb 18, 20257.867.867.867.867.86-
Feb 17, 20258.028.028.028.028.02-
Feb 14, 20257.917.917.917.917.91-
Feb 13, 20258.558.558.558.318.312,350
Feb 12, 20258.998.998.998.998.99-
Feb 11, 20259.029.029.029.029.02-
Feb 10, 20259.749.749.749.749.74-
Feb 7, 20259.649.689.449.819.817,774
Feb 6, 20259.489.489.489.489.48-
Feb 5, 20259.559.839.559.619.613,474
Feb 4, 20259.549.549.549.549.54-
Feb 3, 20259.6910.209.6910.1810.182,914
Jan 31, 20257.867.867.828.678.67929
Jan 30, 20258.698.698.698.738.7314
Jan 29, 20258.418.418.418.908.9032
Jan 28, 20258.618.618.618.618.61-
Jan 27, 202511.4311.4311.229.919.919
Jan 24, 202510.6810.6810.6810.7210.7215
Jan 23, 202510.4710.4710.4710.4710.47-
Jan 22, 202510.8010.8010.8010.8010.80-
Jan 21, 20259.7911.179.7911.1511.1521
Jan 20, 20259.649.649.649.649.64-
Jan 17, 20259.809.809.809.809.80-
Jan 16, 20259.939.939.939.939.93-
Jan 15, 20259.169.169.169.169.16-
Jan 14, 20259.569.569.569.569.56-
Jan 13, 20259.929.929.5210.0310.0346
Jan 10, 20259.329.339.189.619.6190
Jan 9, 20258.618.618.618.618.61-
Jan 8, 20258.598.598.598.598.59-
Jan 7, 20258.438.438.438.438.43-
Jan 6, 20258.108.108.108.108.10-
Jan 3, 20258.518.518.518.518.51-
Jan 2, 20257.798.307.798.408.405
Dec 31, 20248.108.108.107.517.514
Dec 30, 20247.407.407.407.647.641
Dec 27, 20247.257.257.017.367.361,071
Dec 24, 20247.367.367.367.367.36-
Dec 23, 20247.397.397.397.397.3911
Dec 20, 20248.158.167.697.627.627
Dec 19, 20247.907.967.847.737.73500
Dec 18, 20247.427.427.427.487.4820
Dec 17, 20247.817.817.817.537.5314
Dec 16, 20247.797.797.797.797.79-
Dec 13, 20248.088.088.088.088.08-
Dec 12, 20247.907.907.907.907.90-
Dec 11, 20247.727.727.727.727.72-
Dec 10, 20248.178.178.178.178.17-
Dec 9, 20248.028.028.028.028.02-
Dec 6, 20248.328.328.328.328.32-
Dec 5, 20248.438.438.438.438.43-
Dec 4, 20248.398.398.398.428.4250
Dec 3, 20248.618.618.618.618.61-
Dec 2, 20249.109.108.788.788.7874
Nov 29, 20249.349.349.239.119.11224
Nov 28, 20249.309.309.309.209.208
Nov 27, 20249.319.319.319.319.31-
Nov 26, 20249.349.349.349.349.34-
Nov 25, 20249.739.739.739.739.73-
Nov 22, 202410.1110.1110.1110.1110.11-
Nov 21, 202410.2710.2810.2710.1110.1146
Nov 20, 202410.4210.4210.4210.4210.42-
Nov 19, 202410.0010.0010.009.949.9419
Nov 18, 202410.4010.4010.409.979.971
Nov 15, 202410.2110.5310.2110.5310.5317
Nov 14, 202410.3510.3510.3510.3510.35-
Nov 13, 202410.6310.6310.6310.6310.63-
Nov 12, 202410.7710.7710.7710.5110.511
Nov 11, 202410.7610.7610.7610.7610.76-
Nov 8, 202410.0510.0510.0510.1510.154
Nov 7, 202410.2210.2210.2210.2210.22-
Nov 6, 202410.3110.8410.3110.4610.465,750
Nov 5, 202410.5910.5910.5910.5910.59-
Nov 4, 202410.8410.8410.8410.7610.761
Nov 1, 202410.4610.5510.4610.7010.7046
Oct 31, 20249.709.709.5610.0510.053
Oct 30, 20249.529.529.529.529.52-
Oct 29, 20249.409.409.409.349.341
Oct 28, 20249.169.169.169.169.16-
Oct 25, 20249.479.479.479.429.4240
Oct 24, 20249.349.349.349.349.34-
Oct 23, 20249.349.349.349.349.34-
Oct 22, 20249.189.189.189.189.18-
Oct 21, 20249.049.049.049.049.04-
Oct 18, 20249.069.069.069.069.06-
Oct 17, 20249.419.419.419.419.41-
Oct 16, 20249.589.589.589.589.58-
Oct 15, 20249.509.609.078.968.9631
Oct 14, 20249.689.689.689.689.68-
Oct 11, 20249.759.759.759.869.8630
Oct 10, 20249.839.839.839.839.83-
Oct 9, 202410.1910.1910.199.839.8322
Oct 8, 202410.4710.7410.2710.2010.2025
Oct 7, 202410.3310.5410.1310.2710.2721
Oct 4, 20249.8710.079.8210.3510.3546
Oct 3, 202410.2510.2510.2510.2510.25-
Oct 2, 202410.4710.4910.2010.0410.0431
Oct 1, 20249.7710.389.7710.1110.1160
Sep 30, 20249.279.279.279.279.27-
Sep 27, 20249.749.749.749.749.74-
Sep 26, 20249.839.839.839.829.825
Sep 25, 202410.0910.0910.0910.0910.09-
Sep 24, 20249.899.899.899.899.89-
Sep 23, 20249.819.819.819.699.69579
Sep 20, 20249.309.309.309.539.53-
Sep 19, 20249.709.709.709.709.70-
Sep 18, 202411.7611.7611.7610.8810.884
Sep 17, 202411.5611.5611.5611.5611.56-
Sep 16, 202411.8011.8111.8011.5211.522,984
Sep 13, 202410.5310.5310.5310.5310.53-
Sep 12, 202410.7110.7110.7110.8010.802
Sep 11, 202411.2911.2911.2911.2911.29-
Sep 10, 202411.4411.4411.0911.1011.1056
Sep 9, 202411.2311.2311.2311.2311.23-
Sep 6, 202410.3810.3810.3810.8210.825
Sep 5, 202410.6610.6610.6610.6610.66-
Sep 4, 202411.2111.2111.2111.1911.191
Sep 3, 202410.0810.0810.0810.4910.49177
Sep 2, 20249.739.739.739.739.73-
Aug 30, 20249.919.919.919.919.91-
Aug 29, 20249.759.769.479.349.343,125
Aug 28, 202410.0610.0610.0610.0610.06-
Aug 27, 20249.789.789.789.789.78-
Aug 23, 202410.0910.0910.0910.0910.09-
Aug 22, 202410.1410.1410.1410.1410.14-
Aug 21, 202410.0610.0610.0610.0610.06-
Aug 20, 202410.1810.1810.1810.1310.1330
Aug 19, 202410.4310.4310.4310.4310.43-
Aug 16, 202410.3910.3910.3910.3910.39-
Aug 15, 202410.5110.5110.5110.5210.521,427
Aug 14, 202410.7110.7110.7110.7110.71-
Aug 13, 202410.9910.9910.9910.9910.99-
Aug 12, 202411.5111.5111.5111.5111.51-
Aug 9, 202411.9811.9811.9811.9811.98-
Aug 8, 202412.6612.6612.6612.5312.5320
Aug 7, 202413.1513.1513.1512.2912.2915
Aug 6, 202412.6413.2512.6413.6013.6027
Aug 5, 202414.2215.2712.8712.6412.642,294
Aug 2, 202411.0111.0111.0110.9110.9150
Aug 1, 202411.0311.1310.7711.4711.47164
Jul 31, 202411.0211.0211.0211.0211.02-
Jul 30, 202411.5211.5211.5111.9711.974
Jul 29, 202411.8311.8311.8311.9611.9618
Jul 26, 202411.7911.7911.7911.7911.79-
Jul 25, 202412.0012.0011.9411.6511.6548
Jul 24, 202411.6611.6611.6611.6611.66-
Jul 23, 202410.8510.8510.8510.5210.525
Jul 22, 202410.5210.5210.5210.8810.881
Jul 19, 202410.6810.6810.6410.8610.8651
Jul 18, 202410.9010.9010.9010.9010.90-
Jul 17, 20249.559.559.5510.1710.174
Jul 16, 20249.549.549.549.549.54-
Jul 15, 20249.689.689.309.329.3296
Jul 12, 20249.799.799.799.799.79-
Jul 11, 20249.8010.519.8010.5410.543,021
Jul 10, 202410.2710.2710.2710.0510.0548
Jul 9, 202410.4810.4810.4810.4810.48-
Jul 8, 202410.6410.6410.6410.6410.64-
Jul 5, 202410.9010.9010.9010.9010.90-
Jul 4, 202411.4311.5811.4311.4711.4719
Jul 3, 202411.6511.6511.6511.6511.65-
Jul 2, 202412.1312.1311.9811.8111.8136
Jul 1, 202412.6912.7012.6812.6112.611,684
Jun 28, 202412.7112.9012.7112.7912.7956
Jun 27, 202413.0513.0513.0513.0513.05-
Jun 26, 202413.9413.9413.9412.9912.99-
Jun 25, 202413.7713.7713.7713.6713.67267
Jun 24, 202413.0713.0713.0713.0713.07-
Jun 21, 202413.4813.4813.4813.4813.48-
Jun 20, 202412.9412.9412.9413.6613.663
Jun 19, 202412.6712.6712.6712.6712.67-
Jun 18, 202412.7812.7812.7812.7812.78-
Jun 17, 202412.5912.5912.5912.4512.45200
Jun 14, 202412.9712.9712.9712.9712.97-
Jun 13, 202412.8813.1512.8712.9512.95313
Jun 12, 202414.5414.5412.4711.9711.9723
Jun 11, 202418.3918.4015.6615.0315.03799
Jun 10, 202417.5317.5317.5317.5317.53-
Jun 7, 202417.4517.4517.4517.4517.45-
Jun 6, 202417.2617.2617.2617.2617.26-
Jun 5, 202417.1817.1817.1817.1817.18-
Jun 4, 202417.6717.6717.6717.7117.718
Jun 3, 202417.6917.7017.6917.6717.6719
May 31, 202418.2719.0618.2718.8118.8165
May 30, 202418.4218.4218.4218.4218.42-
May 29, 202418.5118.5118.5118.5118.51-
May 28, 202418.6918.6918.4118.3418.34833
May 24, 202419.3519.3519.3518.8118.81210
May 23, 202419.1419.1419.1419.1419.14-
May 22, 202418.9418.9418.9418.3218.321
May 21, 202420.6320.6318.0718.2518.257
May 20, 202418.4918.4918.4918.4918.49-
May 17, 202418.8918.8918.7318.9518.951,424
May 16, 202418.8718.8718.8718.8718.87-
May 15, 202418.8618.8618.8618.8618.86-
May 14, 202421.5221.5221.5219.8919.891
May 13, 202420.6320.6320.6320.2620.263
May 10, 202421.4121.4121.4121.4121.41-
May 9, 202421.1721.1721.1721.1721.17-
May 8, 202421.6821.6821.6821.6821.68-
May 7, 202422.0822.0821.2621.6221.624
May 3, 202421.4821.4820.1020.6520.651,005
May 2, 202426.7326.7326.7326.7326.73-
May 1, 202426.9926.9926.9926.9926.99-
Apr 30, 202428.9829.7928.9825.7525.753

Related Tickers