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

LSE - Delayed Quote USD

GraniteShares 3x Short Tesla Daily ETP (3STS.L)

0.3495
+0.0370
+(11.84%)
At close: April 17 at 4:29:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.32300.36100.31900.34950.34951,107,685
Apr 16, 20250.31500.33100.30800.31250.31251,126,742
Apr 15, 20250.31500.31600.28100.29200.29201,807,807
Apr 14, 20250.28400.31500.27000.31500.31504,594,408
Apr 11, 20250.32000.34000.28500.33000.33002,148,058
Apr 10, 20250.26500.31500.26300.30600.30605,906,640
Apr 9, 20250.55500.65900.51400.54500.54502,561,478
Apr 8, 20250.50600.53000.42800.48000.48001,754,712
Apr 7, 20250.67000.69900.45600.58800.58804,103,980
Apr 4, 20250.39500.51000.37700.48600.48604,316,093
Apr 3, 20250.37800.40500.35800.39100.39101,873,771
Apr 2, 20250.41400.47000.35500.36900.36903,624,358
Apr 1, 20250.44000.44000.36500.36900.36903,935,351
Mar 31, 20250.46900.52000.45600.48350.48353,328,565
Mar 28, 20250.38100.42900.35500.41800.41802,987,367
Mar 27, 20250.40000.41700.30200.35100.35105,420,912
Mar 26, 20250.37100.38000.34000.37600.37602,631,642
Mar 25, 20250.34600.39900.34500.37050.37054,560,788
Mar 24, 20250.51500.51500.39400.41000.41004,589,485
Mar 21, 20250.67800.70000.59300.59300.59301,599,363
Mar 20, 20250.63400.73000.62400.70100.70102,587,340
Mar 19, 20250.75400.77000.66000.68200.68201,607,561
Mar 18, 20250.74000.81300.68000.74800.74801,567,541
Mar 17, 20250.61000.71000.59900.70850.70851,104,410
Mar 14, 20250.66600.67000.58600.61600.6160667,154
Mar 13, 20250.59800.71900.59800.70000.70001,325,618
Mar 12, 20250.74500.74700.57600.59950.59952,064,117
Mar 11, 20250.85400.94000.72900.80700.80704,209,955
Mar 10, 20250.65400.81400.64100.81000.81002,022,903
Mar 7, 20250.59000.66900.58100.66800.66802,457,656
Mar 6, 20250.53500.60000.53100.57300.57301,454,890
Mar 5, 20250.52300.59000.50500.57500.57501,202,581
Mar 4, 20250.51000.61500.49200.60500.60502,471,825
Mar 3, 20250.44000.45700.40500.42800.42801,300,633
Feb 28, 20250.52900.56200.45800.47000.47002,307,170
Feb 27, 20250.47800.52300.43800.48450.48452,121,836
Feb 26, 20250.44000.46000.39100.44200.44201,642,635
Feb 25, 20250.35100.43100.33200.43000.43004,330,407
Feb 24, 20250.31800.35500.29400.32900.32907,396,124
Feb 21, 20250.28300.30000.27500.29900.29901,028,080
Feb 20, 20250.26900.29300.25900.28050.28051,175,915
Feb 19, 20250.28700.28800.25000.26750.26751,297,675
Feb 18, 20250.28500.28500.26500.27650.27651,440,682
Feb 17, 20250.28800.30000.27900.29350.2935755,565
Feb 14, 20250.26500.29400.25600.28750.28751,467,491
Feb 13, 20250.32300.32800.26800.28500.28502,517,303
Feb 12, 20250.36900.38800.31700.33100.33105,107,201
Feb 11, 20250.30900.34100.30100.34000.34002,708,548
Feb 10, 20250.28800.30300.27500.28100.28105,331,063
Feb 7, 20250.26000.26800.24100.26250.26251,289,091
Feb 6, 20250.24700.27300.24400.26750.26753,548,622
Feb 5, 20250.22600.24000.22600.23800.23801,326,625
Feb 4, 20250.23600.24400.22500.23750.23751,246,547
Feb 3, 20250.23000.25100.21700.23500.23505,358,939
Jan 31, 20250.20900.21600.18400.18700.18702,904,111
Jan 30, 20250.20400.24000.19100.21700.21703,016,050
Jan 29, 20250.21900.23100.21500.23050.23052,151,622
Jan 28, 20250.21500.23500.21200.23250.23251,538,884
Jan 27, 20250.22600.24400.20500.21500.21502,824,734
Jan 24, 20250.19700.20200.18800.19400.1940447,896
Jan 23, 20250.19400.19900.18500.19500.1950796,613
Jan 22, 20250.18600.19200.17600.18350.1835555,996
Jan 21, 20250.17200.20200.16500.19100.19102,096,223
Jan 20, 20250.17500.17900.16100.16400.1640935,708
Jan 17, 20250.19400.19500.16700.16700.16702,655,405
Jan 16, 20250.17800.19500.17700.19400.19401,670,581
Jan 15, 20250.23100.23500.19400.19750.19751,455,132
Jan 14, 20250.20700.22000.19100.21500.21501,914,535
Jan 13, 20250.24900.26200.23700.24900.24902,510,392
Jan 10, 20250.23100.25500.23000.24850.24851,838,151
Jan 9, 20250.24600.24900.23700.23900.2390191,946
Jan 8, 20250.24100.25000.22300.23800.2380618,394
Jan 7, 20250.21500.24200.20700.23400.23402,783,088
Jan 6, 20250.21000.21500.18900.21200.21201,920,404
Jan 3, 20250.27000.29000.24500.24500.24502,125,747
Jan 2, 20250.23500.29000.22400.27400.27409,523,614
Dec 31, 20240.22000.22300.20200.20800.2080812,472
Dec 30, 20240.20200.21900.20000.21100.21102,812,754
Dec 27, 20240.20000.20200.17000.18950.18953,211,121
Dec 24, 20240.20100.21400.20000.20150.20151,228,113
Dec 23, 20240.21500.23200.20000.20750.20754,482,903
Dec 20, 20240.21300.23900.19200.19650.196510,891,107
Dec 19, 20240.19200.20700.17500.20000.20008,285,970
Dec 18, 20240.16800.18000.15600.15600.15606,539,012
Dec 17, 20240.17300.17700.15400.16850.16857,202,320
Dec 16, 20240.23100.23800.18500.18800.188018,941,178
Dec 13, 20240.25400.28000.22900.23800.23803,835,425
Dec 12, 20240.24800.25500.23400.24250.24254,812,368
Dec 11, 20240.29100.29100.26400.27200.27201,913,606
Dec 10, 20240.35500.37000.28000.28700.28702,609,738
Dec 9, 20240.38000.38000.28600.34000.34004,364,016
Dec 6, 20240.37800.40000.35500.36200.3620861,174
Dec 5, 20240.43000.44600.36700.37650.37651,421,404
Dec 4, 20240.44000.45500.43100.44250.4425623,820
Dec 3, 20240.43400.51000.43300.44400.44402,412,413
Dec 2, 20240.45700.46200.42000.44500.4450710,248
Nov 29, 20240.51300.52300.48800.50250.50251,476,427
Nov 28, 20240.53800.54100.50800.52250.522592,388
Nov 27, 20240.47800.55800.47800.53800.53801,010,675
Nov 26, 20240.50600.52100.47200.49000.49002,531,812
Nov 25, 20240.43000.47100.41500.45000.45001,776,491
Nov 22, 20240.50300.53100.43600.44800.44801,538,651
Nov 21, 20240.50400.52700.47500.50350.50351,392,357
Nov 20, 20240.48400.53000.47800.52950.52951,753,777
Nov 19, 20240.50900.54700.47800.49200.49202,119,180
Nov 18, 20240.52700.53600.45100.50200.50202,762,886
Nov 15, 20240.73300.73500.60100.60100.60102,489,590
Nov 14, 20240.60500.65700.55700.63450.63452,309,966
Nov 13, 20240.59800.62000.50200.58850.58854,724,273
Nov 12, 20240.46000.59400.45000.54450.54456,694,471
Nov 11, 20240.67100.68000.45700.47400.47405,105,057
Nov 8, 20240.89400.98800.70200.71900.71902,186,653
Nov 7, 20241.09201.12300.89000.89400.8940653,856
Nov 6, 20241.16001.29000.96001.07601.07601,463,158
Nov 5, 20241.91401.92101.72001.75601.7560119,007
Nov 4, 20241.85402.06701.84701.91351.9135230,473
Nov 1, 20241.80001.82601.74601.84101.8410310,627
Oct 31, 20241.72101.80001.64801.76801.7680188,407
Oct 30, 20241.63401.70201.57001.60701.6070100,703
Oct 29, 20241.57201.69301.56501.69301.6930279,467
Oct 28, 20241.47801.52901.41001.46251.4625658,295
Oct 25, 20241.75401.80001.48001.52351.52351,418,418
Oct 24, 20242.45502.67501.80001.81501.8150737,638
Oct 23, 20243.69103.80003.61403.81653.816579,071
Oct 22, 20243.64003.74903.64003.72503.7250172,794
Oct 21, 20243.55003.73103.52703.65253.652528,984
Oct 18, 20243.48003.59003.48003.45603.456010,780
Oct 17, 20243.45703.63003.38503.57003.570031,652
Oct 16, 20243.59603.59603.42503.55003.550026,884
Oct 15, 20243.62003.73603.35203.54603.546055,015
Oct 14, 20243.75003.95003.43003.62053.6205108,594
Oct 11, 20243.10003.77702.92903.58653.5865358,485
Oct 10, 20242.74103.10002.69302.89602.8960140,678
Oct 9, 20242.70702.85602.60002.70352.703555,982
Oct 8, 20242.87002.87002.67002.71602.7160105,285
Oct 7, 20242.49302.75002.47802.71752.7175172,610
Oct 4, 20242.80002.89102.50002.62102.6210136,371
Oct 3, 20242.70002.78502.58702.74802.7480188,243
Oct 2, 20242.42402.82302.32402.62402.6240316,960
Oct 1, 20242.30002.61802.24002.52952.5295199,743
Sep 30, 20242.33002.40202.18302.32802.3280292,332
Sep 27, 20242.51402.53902.33002.40302.403097,385
Sep 26, 20242.37702.54202.25002.47502.4750332,528
Sep 25, 20242.54602.59402.44002.48202.4820147,059
Sep 24, 20242.53502.67202.42002.52702.5270307,178
Sep 23, 20243.02903.04802.64002.68002.6800122,483
Sep 20, 20242.90203.13002.85003.05903.0590204,810
Sep 19, 20243.53303.53302.98302.98302.9830114,211
Sep 18, 20243.72403.72403.48003.62803.628072,731
Sep 17, 20243.75703.75703.35003.43953.439562,254
Sep 16, 20243.60203.81103.45103.59303.593057,479
Sep 13, 20243.67803.70003.44003.51503.515091,636
Sep 12, 20243.70903.79103.49603.62353.623552,222
Sep 11, 20243.83104.18203.73004.01254.012551,928
Sep 10, 20244.32404.34803.75003.86803.868020,765
Sep 9, 20244.44404.48404.11504.36154.361538,229
Sep 6, 20243.77004.40003.50304.37004.3700233,346
Sep 5, 20244.30004.35403.45003.85153.8515234,889
Sep 4, 20245.06255.22004.24104.32204.3220142,300
Sep 3, 20244.72504.82404.39504.69404.6940105,038
Sep 2, 20244.90004.90504.77804.80704.807017,841
Aug 30, 20245.07005.25005.06505.08625.086272,646
Aug 29, 20245.47505.52754.67405.04135.0413105,769
Aug 28, 20245.19005.49004.92305.41875.418772,857
Aug 27, 20244.79005.20754.70105.12755.127586,026
Aug 23, 20244.86405.00004.36604.52454.5245103,464
Aug 22, 20244.38404.70004.25004.67004.670076,142
Aug 21, 20244.54204.59404.30004.48554.485577,970
Aug 20, 20244.43204.57004.10004.47904.4790102,989
Aug 19, 20244.88905.12004.44204.57554.575593,869
Aug 16, 20244.95305.17254.58404.93054.9305134,686
Aug 15, 20246.13756.17004.84005.02755.0275133,743
Aug 14, 20245.60006.23005.44756.09006.090037,348
Aug 13, 20246.55506.75505.71505.90505.905059,198
Aug 12, 20246.39756.89506.19256.76506.765052,883
Aug 9, 20246.40006.81256.11006.61506.615093,932
Aug 8, 20246.99007.50006.46756.51886.518890,227
Aug 7, 20246.78006.78006.23006.63256.632558,432
Aug 6, 20246.10007.17505.63006.95876.958777,173
Aug 5, 20246.56008.07756.20006.39626.3962249,338
Aug 2, 20245.43255.94254.91505.79755.7975215,522
Aug 1, 20244.39104.83504.26504.77304.7730231,158
Jul 31, 20244.78504.88504.22004.40304.4030136,764
Jul 30, 20244.31904.82304.21604.82304.8230192,329
Jul 29, 20245.20255.26254.30004.74604.7460191,697
Jul 26, 20245.08755.63004.91405.57635.5763137,065
Jul 25, 20245.54006.12254.92005.06255.0625361,916
Jul 24, 20245.14005.70004.94405.51255.5125600,834
Jul 23, 20243.82704.15003.68104.00404.0040163,659
Jul 22, 20244.41404.49903.88004.17154.1715135,695
Jul 19, 20244.07004.53104.01304.53104.5310148,574
Jul 18, 20244.02204.18303.77003.88603.8860230,824
Jul 17, 20243.97004.11703.69204.06654.0665171,652
Jul 16, 20243.82404.27403.70004.00304.0030274,064
Jul 15, 20244.12404.12403.31003.51153.5115387,833
Jul 12, 20245.06005.17254.00304.14304.1430754,255
Jul 11, 20243.70003.80003.36003.75803.7580374,258
Jul 10, 20243.76503.89303.56803.72003.7200253,189
Jul 9, 20244.19304.30003.85003.86003.8600317,929
Jul 8, 20244.34804.59103.98003.99903.9990201,298
Jul 5, 20244.36104.73804.10204.39054.3905741,072
Jul 4, 20244.50004.76904.40104.48204.482067,249
Jul 3, 20245.57255.59254.35004.84904.8490396,049
Jul 2, 20248.24258.56005.64005.79625.7962252,017
Jul 1, 20249.56009.67007.90008.02508.025054,221
Jun 28, 20249.89759.91509.10009.40759.407535,436
Jun 27, 202410.150010.44009.760010.307510.307541,726
Jun 26, 202411.830011.910010.505010.670010.670026,325
Jun 25, 202412.745012.800011.885012.037512.037527,579
Jun 24, 202412.650012.835011.550012.260012.260016,174
Jun 21, 202413.420013.420012.440012.815012.815011,970
Jun 20, 202412.175013.000011.980012.705012.70509,002
Jun 19, 202412.480012.525012.240012.337512.33752,646
Jun 18, 202411.765012.650011.600012.627512.627541,536
Jun 17, 202414.100014.380012.045012.185012.185018,140
Jun 14, 202413.145013.995012.200013.692513.692521,560
Jun 13, 202412.700013.010010.900012.712512.7125106,102
Jun 12, 202416.170016.555013.950014.015014.015047,180
Jun 11, 202415.155016.915015.080016.697516.697519,120
Jun 10, 202414.290014.855014.130014.727514.72755,057
Jun 7, 202414.385014.870013.990014.215014.215013,338
Jun 6, 202414.900015.585014.540015.160015.160017,479
Jun 5, 202414.765015.745014.680014.850014.850019,369
Jun 4, 202414.665015.245014.420014.767514.767519,768
Jun 3, 202414.100014.730013.250014.020014.020034,550
May 31, 202414.160014.990013.635014.885014.885011,686
May 30, 202415.180015.315013.200014.572514.572518,062
May 29, 202414.925015.410014.310014.945014.945018,894
May 28, 202414.505015.375013.950014.715014.715016,287
May 24, 202415.300015.465014.045014.202514.202524,864
May 23, 202413.945015.015013.500014.822514.822511,204
May 22, 202413.295013.960013.080013.915013.915022,099
May 21, 202416.035016.350014.650014.717514.717552,662
May 20, 202415.075016.035014.800015.895015.895010,851
May 17, 202415.690016.250014.885015.017515.017513,349
May 16, 202415.830016.525015.620015.917515.917516,459
May 15, 202414.905016.285014.010015.837515.837536,993
May 14, 202416.575016.895014.565014.780014.780049,347
May 13, 202417.575017.840015.755016.650016.650038,229
May 10, 202416.670018.115016.155017.755017.755026,393
May 9, 202416.335016.885015.800016.697516.697514,401
May 8, 202415.020017.200015.020016.035016.035064,983
May 7, 202413.645015.110013.540014.907514.907526,482
May 3, 202415.000015.275013.800014.967514.967533,196
May 2, 202414.850015.860013.500014.945014.945033,008
May 1, 202414.440015.315014.045014.775014.775050,590
Apr 30, 202412.325036.244912.240014.020014.0200125,992
Apr 29, 202420.470020.580013.280013.315013.3150221,599
Apr 26, 202421.650023.900021.460022.375022.375091,200
Apr 25, 202428.000028.800024.530024.690024.690065,767
Apr 24, 202425.400029.770021.000027.315027.315094,879
Apr 23, 202445.470045.470035.416040.800040.800039,920
Apr 22, 202441.010047.000041.010045.665045.665066,275
Apr 19, 202438.810041.180037.210037.890037.890053,196
Apr 18, 202433.550038.720033.550037.290037.290018,195
Apr 17, 202432.750035.170031.600033.885033.885018,067

Related Tickers