GraniteShares 3x Long Alphabet Daily ETP (3LAL.L) LSE
129.75
-1.5(-1.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
129.75
-1.5(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 124 | 129.75 | 129.75 | 130.5 | 124 | 47 |
| April 01, 2026 | 125 | 131.25 | 131.25 | 131.25 | 121 | 192 |
| March 31, 2026 | 108 | 113 | 113 | 113.5 | 108 | 80 |
| March 30, 2026 | 107 | 104.75 | 104.75 | 107 | 104.5 | 422 |
| March 27, 2026 | 111.5 | 109.75 | 109.75 | 112.5 | 107.5 | 1,473 |
| March 26, 2026 | 126 | 117 | 117 | 126 | 117 | 1,240 |
| March 25, 2026 | 131 | 126.5 | 126.5 | 131 | 125 | 2,172 |
| March 24, 2026 | 139.5 | 130.5 | 130.5 | 139.5 | 130.5 | 30 |
| March 23, 2026 | 133.5 | 140.5 | 140.5 | 140.5 | 132 | 729 |
| March 20, 2026 | 147.5 | 142 | 142 | 147.5 | 142 | 19 |
| March 19, 2026 | 147 | 147 | 147 | 147 | 143 | 224 |
| March 18, 2026 | 156.5 | 154.25 | 154.25 | 158 | 154.25 | 17 |
| March 17, 2026 | 145.5 | 151.25 | 151.25 | 151.25 | 145.5 | 39 |
| March 16, 2026 | 143 | 143.75 | 143.75 | 146 | 143 | 50 |
| March 13, 2026 | 149 | 143.25 | 143.25 | 149 | 142 | 26 |
| March 12, 2026 | 151 | 143.75 | 143.75 | 151 | 142.5 | 90 |
| March 11, 2026 | 149 | 152.5 | 152.5 | 153 | 149 | 18 |
| March 10, 2026 | 157.5 | 151.75 | 151.75 | 157.5 | 148.5 | 90 |
| March 09, 2026 | 126 | 141.75 | 141.75 | 141.75 | 126 | 49 |
| March 06, 2026 | 143 | 139.5 | 139.5 | 143 | 136 | 63 |
| March 05, 2026 | 146.5 | 138.75 | 138.75 | 147.5 | 138.75 | 1,178 |
| March 04, 2026 | 145 | 146.75 | 146.75 | 146.75 | 145 | 29 |
| March 03, 2026 | 136.5 | 141.5 | 141.5 | 143.5 | 135.5 | 62 |
| March 02, 2026 | 144 | 146.75 | 146.75 | 148 | 142 | 233 |
| February 27, 2026 | 151.5 | 153.25 | 153.25 | 155.5 | 147.5 | 48 |
| February 26, 2026 | 159 | 151.25 | 151.25 | 159.5 | 145 | 1,325 |
| February 25, 2026 | 159 | 156.75 | 156.75 | 159.5 | 156.5 | 816 |
| February 24, 2026 | 154 | 157 | 157 | 157 | 150 | 202 |
| February 23, 2026 | 162 | 161.75 | 161.75 | 167.5 | 158.5 | 1,038 |
| February 20, 2026 | 151.5 | 163.75 | 0 | 163.75 | 151.5 | 197 |
| February 19, 2026 | 147.5 | 149 | 0 | 149 | 143 | 124 |
| February 18, 2026 | 148.5 | 147.75 | 0 | 148.5 | 146.07 | 1,039 |
| February 17, 2026 | 141 | 143.75 | 0 | 148.5 | 138 | 503 |
| February 16, 2026 | 151 | 149.75 | 0 | 151 | 149 | 224 |
| February 13, 2026 | 156.5 | 150.25 | 0 | 156.5 | 150.25 | 539 |
| February 12, 2026 | 159.5 | 158.5 | 0 | 162.5 | 158.5 | 51 |
| February 11, 2026 | 174 | 158.75 | 0 | 174 | 158.75 | 1,011 |
| February 10, 2026 | 181.5 | 170 | 0 | 181.5 | 167 | 151 |
| February 09, 2026 | 180 | 182.75 | 0 | 182.75 | 168 | 200 |
| February 06, 2026 | 185.5 | 177.5 | 0 | 192.5 | 177.5 | 2,238 |
| February 05, 2026 | 192 | 178 | 0 | 192 | 163.5 | 10,025 |
| February 04, 2026 | 218 | 197.5 | 0 | 218 | 197.5 | 82 |
| February 03, 2026 | 222 | 216 | 0 | 226 | 215 | 185 |
| February 02, 2026 | 199 | 212 | 0 | 212 | 197 | 99 |
| January 30, 2026 | 197.6 | 206.5 | 0 | 206.5 | 195 | 109 |
| January 29, 2026 | 208 | 212 | 0 | 216 | 208 | 228 |
| January 28, 2026 | 204 | 199.5 | 0 | 204 | 199.5 | 112 |
| January 27, 2026 | 204 | 202.5 | 0 | 206 | 201 | 133 |
| January 26, 2026 | 192.5 | 199.75 | 0 | 199.75 | 186 | 86 |
| January 23, 2026 | 193 | 193.5 | 0 | 195 | 193 | 2 |
| January 22, 2026 | 197 | 196.25 | 0 | 202 | 194.5 | 220 |
| January 21, 2026 | 179.5 | 186 | 0 | 186 | 174.5 | 192 |
| January 20, 2026 | 178 | 184.5 | 0 | 184.5 | 170.5 | 42 |
| January 19, 2026 | 182.5 | 184.75 | 0 | 184.75 | 180 | 103 |
| January 16, 2026 | 200 | 193.25 | 0 | 200 | 191.5 | 244 |
| January 15, 2026 | 205 | 197 | 0 | 209 | 197 | 135 |
| January 14, 2026 | 209 | 200 | 0 | 209 | 198 | 187 |
| January 13, 2026 | 201 | 207 | 0 | 207 | 201 | 129 |
| January 12, 2026 | 182.5 | 192.75 | 0 | 192.75 | 182.5 | 559 |
| January 09, 2026 | 187.5 | 194.75 | 0 | 194.75 | 187.5 | 66 |