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

LSE - Delayed Quote USD

GraniteShares 3x Short Amazon Daily ETP (3SZN.L)

6.02
-0.03
(-0.56%)
As of April 29 at 1:42:40 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.006.026.0215,000
Apr 28, 20256.056.056.056.056.05-
Apr 25, 20255.945.945.945.945.94-
Apr 24, 20256.706.706.326.236.23643
Apr 23, 20256.616.615.936.306.303,000
Apr 22, 20258.008.207.967.527.523,357
Apr 17, 20257.797.797.797.707.701
Apr 16, 20257.037.326.997.067.061,105
Apr 15, 20256.996.996.576.796.79118
Apr 14, 20255.975.975.976.576.577
Apr 11, 20256.436.696.416.976.973,342
Apr 10, 20255.986.685.886.656.656,012
Apr 9, 20258.699.288.698.998.99665
Apr 8, 20257.827.827.018.078.071,928
Apr 7, 20259.6710.797.679.099.0920,793
Apr 4, 20258.149.858.098.278.277,409
Apr 3, 20257.267.587.117.827.82543
Apr 2, 20256.857.016.666.676.67207
Apr 1, 20256.957.076.956.686.68506
Mar 31, 20257.117.317.077.237.235,439
Mar 28, 20256.586.586.586.586.58-
Mar 27, 20255.885.885.885.775.77250
Mar 26, 20255.755.755.755.755.75-
Mar 25, 20255.605.605.605.605.60-
Mar 24, 20256.086.086.085.845.842
Mar 21, 20256.486.486.486.486.48-
Mar 20, 20256.516.516.516.516.51-
Mar 19, 20256.726.726.636.646.643
Mar 18, 20256.767.046.746.786.781,506
Mar 17, 20256.306.406.306.556.5590
Mar 14, 20256.286.286.286.286.28-
Mar 13, 20256.226.226.166.686.684,828
Mar 12, 20255.966.315.936.126.12927
Mar 11, 20256.666.746.056.426.426,262
Mar 10, 20256.416.716.416.696.69378
Mar 7, 20256.346.346.346.586.589,468
Mar 6, 20255.685.785.685.845.841,349
Mar 5, 20255.435.785.435.685.682
Mar 4, 20255.976.285.976.196.193,573
Mar 3, 20255.445.445.445.445.44-
Feb 28, 20255.505.505.455.415.418
Feb 27, 20255.145.145.145.075.0796
Feb 26, 20254.874.874.874.874.87-
Feb 25, 20255.185.185.185.665.6686
Feb 24, 20254.794.794.795.075.07120
Feb 21, 20253.944.563.944.744.7439
Feb 20, 20254.544.544.544.544.54-
Feb 19, 20254.434.434.434.434.43-
Feb 18, 20254.404.404.404.404.40-
Feb 17, 20254.124.124.124.124.12-
Feb 14, 20254.194.194.194.194.19-
Feb 13, 20254.194.194.194.194.19-
Feb 12, 20254.194.194.104.144.1430
Feb 11, 20253.954.073.954.054.052,196
Feb 10, 20253.963.963.963.963.96-
Feb 7, 20254.124.124.114.174.1715,222
Feb 6, 20253.763.823.763.783.782,319
Feb 5, 20253.733.733.733.873.8760
Feb 4, 20253.813.813.643.573.57610
Feb 3, 20253.994.173.833.823.827,884
Jan 31, 20253.693.933.693.733.737,991
Jan 30, 20253.884.033.883.983.988,144
Jan 29, 20253.843.843.843.793.79759
Jan 28, 20253.693.693.693.693.69-
Jan 27, 20254.604.604.494.074.072,003
Jan 24, 20253.953.953.953.953.95-
Jan 23, 20254.064.064.063.953.951,857
Jan 22, 20254.104.104.103.943.943
Jan 21, 20254.254.254.254.224.221,000
Jan 20, 20254.414.414.414.344.34361
Jan 17, 20254.724.724.724.464.461
Jan 16, 20254.574.754.524.574.5741
Jan 15, 20254.714.714.714.714.71-
Jan 14, 20254.854.864.854.924.921,267
Jan 13, 20255.025.025.025.025.02-
Jan 10, 20254.794.794.794.984.98500
Jan 9, 20254.784.784.784.784.78-
Jan 8, 20254.784.784.694.734.73500
Jan 7, 20254.514.514.514.594.592
Jan 6, 20254.334.334.334.334.33-
Jan 3, 20254.614.614.614.614.61-
Jan 2, 20254.814.814.814.664.661
Dec 31, 20244.664.664.664.664.66-
Dec 30, 20244.834.834.834.834.83-
Dec 27, 20244.524.524.524.684.68505
Dec 24, 20244.534.534.534.534.53-
Dec 23, 20244.584.584.584.494.49-
Dec 20, 20244.584.584.584.584.58-
Dec 19, 20244.524.524.524.524.52-
Dec 18, 20244.244.244.244.244.24-
Dec 17, 20244.374.374.374.244.2460
Dec 16, 20244.164.164.164.264.26-
Dec 13, 20244.494.494.494.494.49-
Dec 12, 20244.314.314.314.314.31-
Dec 11, 20244.584.584.584.324.321,366
Dec 10, 20244.514.514.514.504.50-
Dec 9, 20244.474.534.474.434.43447,030
Dec 6, 20244.684.684.684.634.6320
Dec 5, 20245.115.115.114.994.991
Dec 4, 20245.165.165.165.095.0920
Dec 3, 20245.495.495.495.495.49-
Dec 2, 20245.615.615.615.615.61-
Nov 29, 20245.975.975.976.036.032,095
Nov 28, 20245.935.935.935.935.9358
Nov 27, 20245.965.965.966.146.1427
Nov 26, 20246.436.436.436.096.097
Nov 25, 20246.716.716.656.646.6421
Nov 22, 20246.826.916.826.956.95102
Nov 21, 20246.836.836.836.836.83-
Nov 20, 20246.576.576.516.626.6216
Nov 19, 20246.346.346.346.346.34-
Nov 18, 20246.286.286.286.436.435
Nov 15, 20245.585.585.586.316.3122
Nov 14, 20245.665.665.665.665.66-
Nov 13, 20245.725.725.725.675.6711
Nov 12, 20246.206.206.136.176.1743
Nov 11, 20246.006.205.956.186.18113
Nov 8, 20245.986.025.985.935.9340
Nov 7, 20246.166.165.715.795.79409
Nov 6, 20246.406.406.406.406.40-
Nov 5, 20246.667.536.667.077.072
Nov 4, 20247.347.367.137.297.296,286
Nov 1, 20246.957.146.766.986.987,733
Oct 31, 20248.718.718.718.718.71-
Oct 30, 20247.737.737.737.737.73-
Oct 29, 20248.358.358.358.358.35-
Oct 28, 20248.328.328.328.328.32-
Oct 25, 20248.298.298.298.298.29-
Oct 24, 20248.888.888.888.888.882
Oct 23, 20248.788.788.788.788.78-
Oct 22, 20248.358.358.358.358.35-
Oct 21, 20248.678.678.678.678.67-
Oct 18, 20248.598.598.598.358.351,747
Oct 17, 20248.668.668.668.668.66-
Oct 16, 20248.828.828.828.828.82-
Oct 15, 20248.888.888.888.888.88-
Oct 14, 20248.518.518.518.518.51-
Oct 11, 20248.608.608.358.478.471,292
Oct 10, 20248.728.728.568.788.781,987
Oct 9, 20249.109.109.109.109.10-
Oct 8, 20249.519.519.519.329.3211
Oct 7, 20248.938.938.889.479.475
Oct 4, 20248.999.008.999.229.227,954
Oct 3, 20249.509.509.509.489.48320
Oct 2, 20248.908.908.908.908.90-
Oct 1, 20249.209.209.209.209.20-
Sep 30, 20248.898.908.898.988.987,735
Sep 27, 20248.608.608.608.608.60-
Sep 26, 20248.298.298.298.298.29-
Sep 25, 20247.957.957.918.018.01381
Sep 24, 20248.058.058.058.058.05-
Sep 23, 20248.168.168.168.168.16-
Sep 20, 20248.458.458.308.618.61937
Sep 19, 20248.438.498.358.478.474,219
Sep 18, 20248.809.098.778.848.842,119
Sep 17, 20248.909.008.908.628.62229
Sep 16, 20249.299.299.299.149.14216
Sep 13, 20248.898.908.708.718.71344
Sep 12, 20249.159.159.159.159.15-
Sep 11, 202410.3810.3810.3810.3810.38-
Sep 10, 202410.7510.7510.0410.1310.13190
Sep 9, 202411.3011.3011.2010.9510.95442
Sep 6, 202410.7310.7310.7311.3211.32182
Sep 5, 202410.4810.4810.4810.4810.48-
Sep 4, 202411.0011.0010.8510.9510.95188
Sep 3, 202410.6510.6510.6510.6510.65-
Sep 2, 202410.6710.6710.6710.3110.316
Aug 30, 202410.7011.0410.7010.9410.941
Aug 29, 202411.3411.3411.3411.2911.29460
Aug 28, 202411.9011.9011.9011.9011.90-
Aug 27, 202410.4110.4110.4111.4311.43-
Aug 23, 202410.5510.7610.5510.5710.5712
Aug 22, 202410.4010.4010.4010.4010.40-
Aug 21, 20249.959.959.9510.2310.23-
Aug 20, 202410.5910.5910.5910.5710.57-
Aug 19, 202410.7010.7010.6510.6710.67374
Aug 16, 20249.9310.529.9310.5810.58-
Aug 15, 202410.7110.7110.7110.7110.71-
Aug 14, 202411.9712.1011.9012.1512.15683
Aug 13, 202412.1012.1012.1012.6612.66-
Aug 12, 202412.6012.7312.6012.8212.82159
Aug 9, 202412.0013.0712.0012.7512.75890
Aug 8, 202413.9913.9913.6813.4413.4461
Aug 7, 202413.5013.6912.6012.9812.982,615
Aug 6, 202414.4714.4714.4714.0714.0731
Aug 5, 202416.3816.3813.7714.0614.06600
Aug 2, 202412.7414.0112.4813.1013.101,695
Aug 1, 20249.069.159.069.619.613,100
Jul 31, 20249.599.599.599.599.59-
Jul 30, 202410.0210.0710.0210.4610.462,083
Jul 29, 202410.3410.3410.3410.3210.32-
Jul 26, 202410.5910.5910.5910.5910.59-
Jul 25, 202411.1811.1810.5910.5510.5599
Jul 24, 202410.1010.109.8510.3710.37396
Jul 23, 20249.439.439.439.439.43-
Jul 22, 202410.3610.3610.3610.3610.36-
Jul 19, 202410.5510.7610.5510.3410.34428
Jul 18, 202410.3010.3010.3010.3010.30-
Jul 17, 20249.779.779.779.699.6920
Jul 16, 20248.608.788.608.808.80772
Jul 15, 20248.718.718.718.718.71-
Jul 12, 20248.588.588.588.588.58-
Jul 11, 20248.738.738.738.738.73-
Jul 10, 20248.218.218.218.218.21-
Jul 9, 20247.947.947.948.068.0694
Jul 8, 20248.098.098.068.028.02110
Jul 5, 20248.178.268.158.058.0516
Jul 4, 20248.618.618.618.178.1714
Jul 3, 20248.358.358.148.278.27426
Jul 2, 20248.478.478.358.318.31101
Jul 1, 20248.558.558.558.558.55-
Jun 28, 20248.608.608.608.608.60-
Jun 27, 20248.658.658.658.658.65-
Jun 26, 20249.339.339.339.339.33-
Jun 25, 20249.749.749.749.749.74-
Jun 24, 202410.0210.029.829.819.812
Jun 21, 20249.939.939.939.939.93-
Jun 20, 202410.2810.2810.2810.2810.28-
Jun 19, 202410.7310.7310.7310.7310.73-
Jun 18, 202410.8910.8910.8910.8910.89-
Jun 17, 202410.7310.7310.6910.8610.861,404
Jun 14, 202410.7010.7010.7010.7010.70-
Jun 13, 20249.999.999.9910.4510.456
Jun 12, 20249.929.929.929.839.836
Jun 11, 202410.1510.1510.1510.1510.15-
Jun 10, 202410.0910.0910.0910.0910.09-
Jun 7, 202410.1910.1910.1910.1910.19-
Jun 6, 202410.5210.5210.5210.5210.52-
Jun 5, 202411.0111.0111.0111.0711.0711
Jun 4, 202411.7711.7711.7711.5511.552
Jun 3, 202411.6511.6511.6511.6511.65-
May 31, 202412.2112.2112.2112.2112.21-
May 30, 202411.1611.1611.1611.1611.16-
May 29, 202410.5710.5710.5710.5710.57-
May 28, 202410.8810.8810.8810.9910.991,200
May 24, 202410.8410.8410.8410.8410.84-
May 23, 202410.3710.3710.3710.5910.5918
May 22, 202410.3610.3610.3610.3610.36-
May 21, 202410.5610.859.8210.9210.92100
May 20, 20249.979.979.9710.3110.311
May 17, 202410.4010.4010.4010.3310.331,199
May 16, 202410.1110.1110.1110.1110.11-
May 15, 202410.0910.0910.0910.0910.09-
May 14, 20249.669.719.6610.1610.1670
May 13, 202410.1710.1710.1710.1710.17-
May 10, 20249.859.859.859.859.85-
May 9, 20249.429.429.429.429.42-
May 8, 20249.859.859.859.859.85-
May 7, 202410.8910.8910.899.649.6469
May 3, 202410.3410.3410.3410.1510.153
May 2, 202410.9310.9310.9310.9310.93-
May 1, 202411.8611.8610.9911.6311.633,051
Apr 30, 202412.0912.0912.0911.3911.3937

Related Tickers