LSE - Delayed Quote USD

GraniteShares 3x Short Microsoft Daily ETP (3SMS.L)

12.26
+0.43
+(3.61%)
At close: May 21 at 3:51:05 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202511.8911.8911.8911.8911.89-
May 21, 202511.9311.9311.9311.7711.771
May 20, 202511.7611.9711.7611.8311.832
May 19, 202511.9213.2811.9211.7911.7959
May 16, 202512.1812.1812.1812.3312.331
May 15, 202511.9211.9211.9211.9211.92-
May 14, 202512.5212.5212.2012.1512.15128
May 13, 202512.5912.5912.5612.5312.53115
May 12, 202513.0513.0512.2012.9412.9479
May 9, 202513.5313.5313.4913.5113.51119
May 8, 202513.6213.6213.6013.2113.2158
May 7, 202513.9013.9013.9013.9013.90-
May 6, 202514.1214.1213.6013.6313.63219
May 2, 202514.3814.9813.4913.7413.74401
May 1, 202514.3014.8613.5014.0214.026,899
Apr 30, 202519.5519.5519.5520.1920.1996
Apr 29, 202519.5919.5919.5919.5919.59-
Apr 28, 202519.4319.4319.4320.5020.505
Apr 25, 202520.5220.5220.5220.5220.52-
Apr 24, 202521.3521.3521.3521.3521.35-
Apr 23, 202522.4122.4122.4122.4122.41-
Apr 22, 202526.0826.0826.0825.0425.045
Apr 17, 202523.7623.7623.7623.7623.76-
Apr 16, 202521.9221.9221.9221.9221.926
Apr 15, 202520.1620.1720.1620.8520.85154
Apr 14, 202519.6219.6219.6220.5220.52764
Apr 11, 202521.6921.6921.6921.6921.69-
Apr 10, 202522.0622.0621.7022.2022.20157
Apr 9, 202527.4227.4227.4227.4227.42-
Apr 8, 202525.0027.8624.5326.0226.02938
Apr 7, 202531.3831.3826.6429.3329.332,134
Apr 4, 202527.4029.0025.3026.3126.3131
Apr 3, 202525.8125.8125.5524.8724.8729
Apr 2, 202524.3124.3124.3123.3423.34617
Apr 1, 202525.1325.1324.5023.5823.58104
Mar 31, 202525.1625.5124.8125.8925.89123
Mar 28, 202523.7523.7523.7523.7523.75-
Mar 27, 202521.9821.9821.9822.0222.02-
Mar 26, 202521.5521.5521.2521.6821.68154
Mar 25, 202521.8921.8921.8921.4121.41-
Mar 24, 202521.7021.7021.7021.7021.70-
Mar 21, 202522.8822.8822.8822.8822.88-
Mar 20, 202522.6622.6622.6622.6622.66-
Mar 19, 202522.5822.5822.5822.5822.58-
Mar 18, 202523.2223.2223.2223.2223.22-
Mar 17, 202522.6322.6322.6322.6322.63-
Mar 14, 202523.8324.1023.2722.8122.81645
Mar 13, 202524.1024.1024.1024.1324.1310
Mar 12, 202523.2323.2323.2323.2323.23-
Mar 11, 202523.7623.7623.7623.7623.76-
Mar 10, 202522.7823.4222.7823.6923.69-
Mar 7, 202522.2022.7822.2022.6222.622,700
Mar 6, 202520.6720.6720.6720.8420.84100
Mar 5, 202522.0822.0822.0822.0822.08-
Mar 4, 202523.3623.7423.3623.4923.49269
Mar 3, 202521.8021.8021.8021.8121.81250
Feb 28, 202522.5622.5622.5622.5622.56-
Feb 27, 202520.7820.7820.7821.1621.162
Feb 26, 202520.4220.4220.4220.4220.42-
Feb 25, 202521.1621.1621.1621.1621.16-
Feb 24, 202520.3520.3520.3520.3520.35-
Feb 21, 202518.9018.9018.9018.9018.90-
Feb 20, 202518.3118.3118.3118.3118.31-
Feb 19, 202519.4719.4719.4719.4719.47-
Feb 18, 202519.4419.4419.4419.6819.68-
Feb 17, 202519.3919.3919.3919.3919.39-
Feb 14, 202519.8319.8319.8319.8319.83-
Feb 13, 202519.7319.7319.7319.7319.73-
Feb 12, 202519.8319.8319.8319.8319.83-
Feb 11, 202519.4119.4119.4119.4119.41-
Feb 10, 202518.7518.7518.7518.7518.75-
Feb 7, 202519.3019.3019.3019.3019.30-
Feb 6, 202519.1719.1719.1718.4518.45-
Feb 5, 202519.1319.1319.1319.1319.13-
Feb 4, 202519.0519.0519.0519.0519.05-
Feb 3, 202519.5519.9819.4019.2419.241,547
Jan 31, 202518.2518.2518.2518.6418.64356
Jan 30, 202517.5918.5517.5918.7618.7675
Jan 29, 202516.0416.0515.8015.8615.8668
Jan 28, 202517.0317.0315.8115.9615.9677
Jan 27, 202518.7318.7318.6817.5717.5721
Jan 24, 202515.5315.5315.5315.5315.53-
Jan 23, 202516.5216.5216.5215.8415.84-
Jan 22, 202517.0717.0717.0716.0016.0021
Jan 21, 202517.8017.8017.8017.8017.80-
Jan 20, 202517.4917.4917.4917.4917.49-
Jan 17, 202517.5217.5217.5217.5217.52-
Jan 16, 202517.9117.9117.9117.9117.91-
Jan 15, 202517.9917.9917.9917.9917.99-
Jan 14, 202519.4619.4619.4619.4619.46-
Jan 13, 202519.7519.7519.7519.7519.75-
Jan 10, 202519.1719.1719.1719.1719.17-
Jan 9, 202518.4318.4318.4318.4318.43-
Jan 8, 202518.2318.2318.2318.2318.23-
Jan 7, 202518.1018.1018.1018.1018.10-
Jan 6, 202518.5218.5218.5217.3217.32-
Jan 3, 202518.6318.6318.6318.6818.6870
Jan 2, 202518.6818.6818.6818.6818.68-
Dec 31, 202417.9617.9617.9617.9617.96-
Dec 30, 202418.1718.1718.1718.1718.17-
Dec 27, 202417.6117.6117.6117.6117.61-
Dec 24, 202417.0317.0317.0317.0317.03-
Dec 23, 202417.1417.1417.1417.1417.14-
Dec 20, 202417.2417.2417.0916.3816.38633
Dec 19, 202416.1416.1416.1416.1416.14-
Dec 18, 202415.3015.3015.3015.2415.2470
Dec 17, 202415.0915.0915.0915.0915.09-
Dec 16, 202415.6515.6515.6515.6515.65-
Dec 13, 202415.7415.7415.7415.7415.74-
Dec 12, 202415.5215.5215.5214.9414.94334
Dec 11, 202415.4415.4415.4415.4415.44-
Dec 10, 202415.6015.6015.5915.7915.79776
Dec 9, 202415.7315.7315.7315.7315.73-
Dec 6, 202416.0116.0116.0116.0116.01-
Dec 5, 202416.5416.5416.5416.5416.54-
Dec 4, 202416.7916.7916.7916.7916.79-
Dec 3, 202417.5217.5217.5217.5217.52-
Dec 2, 202418.9518.9518.5117.6317.63400
Nov 29, 202418.5618.5618.5618.5618.56-
Nov 28, 202418.6518.6518.6518.6518.65-
Nov 27, 202418.4018.4018.1518.3718.37430
Nov 26, 202418.3018.3018.3018.3018.30-
Nov 25, 202419.3119.3118.7819.5119.51167
Nov 22, 202420.1220.2820.0520.0320.03353
Nov 21, 202419.6319.6319.6319.6319.63-
Nov 20, 202420.0620.0620.0620.0620.06-
Nov 19, 202419.9819.9819.9819.9819.98-
Nov 18, 202419.5919.5919.5919.5919.59-
Nov 15, 202419.5619.5619.5619.5619.56-
Nov 14, 202418.4118.4118.4118.4118.41-
Nov 13, 202418.8018.8018.8018.8018.80-
Nov 12, 202419.2119.2119.2119.2119.21-
Nov 11, 202419.5419.5419.5419.5419.54-
Nov 8, 202418.6718.6718.6718.6718.67-
Nov 7, 202418.4518.4518.4518.4518.45-
Nov 6, 202419.7919.7919.7919.7919.79-
Nov 5, 202420.1220.1220.1220.1220.12-
Nov 4, 202420.9420.9420.9420.9420.94-
Nov 1, 202420.6120.6120.6120.0720.07254
Oct 31, 202420.8420.8820.8420.9120.9110
Oct 30, 202417.4717.4717.4717.4717.47-
Oct 29, 202418.2618.2618.2618.2618.26-
Oct 28, 202418.4418.4418.4418.4418.44-
Oct 25, 202418.6518.6518.0018.1318.135,951
Oct 24, 202419.1419.1419.0319.0319.032,800
Oct 23, 202418.5718.5718.5718.5718.57-
Oct 22, 202418.7518.7518.7518.7518.75-
Oct 21, 202420.4820.4820.4820.4820.48-
Oct 18, 202419.9119.9119.9119.8619.8655
Oct 17, 202419.7619.7619.7619.9519.955
Oct 16, 202420.2620.2620.2620.2620.26-
Oct 15, 202419.7719.8519.7420.0620.061,211
Oct 14, 202419.6619.6619.6619.6619.66-
Oct 11, 202420.2320.2320.2320.2320.23-
Oct 10, 202420.1320.1320.1320.1320.13-
Oct 9, 202419.6619.6619.6619.6619.66-
Oct 8, 202420.4920.4920.4920.4920.49-
Oct 7, 202420.2320.2320.2320.2320.23-
Oct 4, 202420.0920.0920.0920.0920.09-
Oct 3, 202420.0020.0020.0020.0020.00-
Oct 2, 202419.6719.6719.6719.6719.67-
Oct 1, 202419.5319.5319.5319.5319.53-
Sep 30, 202418.5318.5318.5318.5318.53-
Sep 27, 202418.2018.2018.2018.2018.20-
Sep 26, 202417.7617.7617.7618.1418.147
Sep 25, 202418.0018.0018.0018.0018.00-
Sep 24, 202418.3318.3318.3318.3318.33-
Sep 23, 202417.5417.5417.5417.5417.54-
Sep 20, 202417.3217.3217.3217.6017.601
Sep 19, 202417.0517.0517.0517.0517.05-
Sep 18, 202417.9917.9917.9917.9917.99-
Sep 17, 202417.1217.1217.1217.5017.50876
Sep 16, 202418.0618.0618.0618.0618.06-
Sep 13, 202418.4218.4218.4218.4218.42-
Sep 12, 202419.4819.4819.4819.4819.48-
Sep 11, 202420.8420.8420.8420.8420.84-
Sep 10, 202420.5120.5120.5120.5120.51-
Sep 9, 202422.2122.2122.2122.2122.21-
Sep 6, 202421.4121.6721.4122.3322.331,230
Sep 5, 202421.1121.1121.1121.5021.5012
Sep 4, 202421.2421.2421.2421.2421.24-
Sep 3, 202419.8119.8119.8120.6120.6156
Sep 2, 202419.8819.8819.8819.8819.88-
Aug 30, 202420.3520.3520.3520.3520.35-
Aug 29, 202420.5020.5020.5019.6819.68435
Aug 28, 202421.2121.2121.2121.2121.21-
Aug 27, 202420.8320.8320.8320.8320.83-
Aug 23, 202419.9319.9319.9320.2420.2456
Aug 22, 202419.7019.7019.7019.7019.70-
Aug 21, 202419.1019.1019.1019.1019.10-
Aug 20, 202419.3719.3719.3719.3719.37-
Aug 19, 202419.9119.9119.9119.9119.91-
Aug 16, 202419.8819.8819.8819.8819.88-
Aug 15, 202419.7619.7619.7619.7619.76-
Aug 14, 202420.2520.2520.2520.2520.25-
Aug 13, 202420.6920.6920.6920.6920.69-
Aug 12, 202421.9421.9421.9421.9421.94-
Aug 9, 202422.1222.1222.1222.1222.12-
Aug 8, 202422.2422.2422.2422.2422.24-
Aug 7, 202421.3021.3021.3021.5721.5791
Aug 6, 202422.4922.8522.2922.2922.29433
Aug 5, 202424.6125.6624.6023.0223.02715
Aug 2, 202420.0621.5020.0621.9721.972
Aug 1, 202419.7519.7519.7319.9919.9934
Jul 31, 202420.4520.4719.9320.1520.15796
Jul 30, 202418.9319.4018.7619.5119.5146
Jul 29, 202419.0219.0219.0219.0219.02-
Jul 26, 202419.3619.3619.3619.3619.36-
Jul 25, 202419.2019.2019.2019.3519.35100
Jul 24, 202418.3418.3418.3418.3418.34-
Jul 23, 202416.5216.5216.5216.5216.52-
Jul 22, 202417.3417.3417.3417.4417.44556
Jul 19, 202418.3218.8417.5017.7417.741,259
Jul 18, 202417.6017.6017.6017.8317.8326
Jul 17, 202417.2517.2517.2517.2517.25-
Jul 16, 202415.9616.5815.9616.4216.42447
Jul 15, 202415.9315.9315.9315.6815.68-
Jul 12, 202416.2816.2815.8815.7815.78339
Jul 11, 202415.9515.9515.9515.9515.95-
Jul 10, 202415.1815.1815.1815.1815.18-
Jul 9, 202414.9914.9914.9914.9914.99-
Jul 8, 202414.7314.7314.7314.7314.73-
Jul 5, 202415.2815.2815.0014.7714.775
Jul 4, 202415.2015.2015.2015.2015.20-
Jul 3, 202415.2515.2515.2515.2515.25-
Jul 2, 202415.6015.6015.6015.6015.60-
Jul 1, 202416.1316.1316.1316.1316.13-
Jun 28, 202416.0316.0316.0316.0316.03-
Jun 27, 202415.8315.8315.8315.8315.83-
Jun 26, 202416.1116.4816.1116.0016.001
Jun 25, 202416.3916.3916.3916.3916.39-
Jun 24, 202416.4216.4216.4216.3316.333
Jun 21, 202416.4816.4816.4816.5816.581
Jun 20, 202416.9916.9916.9916.9916.99-
Jun 19, 202416.3516.3516.3516.4716.473
Jun 18, 202416.5516.5516.5516.7716.771
Jun 17, 202417.0017.0017.0017.0017.00-
Jun 14, 202417.2017.2017.2017.2017.20-
Jun 13, 202417.0917.0917.0917.0917.09-
Jun 12, 202417.6617.6617.6617.6617.66-
Jun 11, 202418.9718.9718.9718.9718.97-
Jun 10, 202419.1019.1019.1019.1019.10-
Jun 7, 202419.3619.3619.3619.3619.36-
Jun 6, 202419.4219.4219.4219.8219.8220
Jun 5, 202419.9919.9919.9919.9919.99-
Jun 4, 202420.8921.1220.8921.2321.2359
Jun 3, 202421.1921.1921.1921.1921.19-
May 31, 202422.0122.0122.0122.0122.01-
May 30, 202420.2120.2120.2120.2120.21-
May 29, 202418.9018.9018.9018.9018.90-
May 28, 202418.7918.8018.7918.9918.9990
May 24, 202418.8418.8418.8418.8418.84-
May 23, 202418.5318.5518.5318.5218.5231

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.