GraniteShares 3x Long Apple Daily ETP - 3LAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	46.2	46	46	46.2	46	77
December 04, 2025	49.1	46.45	46.45	49.3	46.45	897
December 03, 2025	49.5	49.65	49.65	50.6	49	456
December 02, 2025	46.4	48.95	48.95	49.5	46.4	402
December 01, 2025	44.6	45.4	45.4	45.4	44.6	84
November 28, 2025	44.4	45.1	45.1	46.8	44.4	11
November 27, 2025	45.5	45.95	45.95	45.95	45	90
November 26, 2025	45.2	46.05	46.05	46.05	45.1	98
November 25, 2025	43.4	45.45	45.45	46.9	43.4	1,070
November 24, 2025	42.2	44.15	44.15	44.15	42.2	60
November 21, 2025	38.8	42.2	42.2	42.6	38.8	37
November 20, 2025	39.9	42.7	42.7	44	39.9	335
November 19, 2025	40.1	41.75	41.75	41.75	40.1	80
November 18, 2025	40.2	40.95	40.95	41.5	40	114
November 17, 2025	43.7	40.9	40.9	43.7	40.2	1,107
November 14, 2025	43.5	44.15	44.15	44.3	41.8	5,108
November 13, 2025	44.9	43.95	43.95	45	43.3	306
November 12, 2025	44.9	44.2	44.2	45	43.7	1,530
November 11, 2025	41.8	43.3	43.3	43.7	41.8	63
November 10, 2025	43.1	41.7	41.7	44	41.7	262
November 07, 2025	41.6	41.9	41.9	43.3	41.6	195
November 06, 2025	40.2	43.2	43.2	43.7	40.2	196
November 05, 2025	41.5	42.2	42.2	42.2	41.5	457
November 04, 2025	39.7	42.45	42.45	42.45	39.7	187
November 03, 2025	42.5	40.6	40.6	43	40.6	209
October 31, 2025	45.5	43.4	43.4	46	42.2	1,569
October 30, 2025	42.9	43.15	43.15	43.4	42.2	678
October 29, 2025	41.5	41.7	41.7	43	41.4	1,420
October 28, 2025	41.3	41.75	41.75	42.3	41.2	260
October 27, 2025	39.5	40.45	40.45	40.8	39.5	1,151
October 24, 2025	38.3	39.3	39.3	39.3	37.5	1,447
October 23, 2025	37.3	37.6	37.6	37.8	36.9	348
October 22, 2025	38.6	37.15	37.15	38.7	37.15	50
October 21, 2025	37.6	39.55	39.55	40	37.6	1,470
October 20, 2025	35.4	39.05	39.05	39.05	35.4	588
October 17, 2025	32	33.35	33.35	33.8	31.6	150
October 16, 2025	34.2	33.25	33.25	34.2	33	629
October 15, 2025	34.1	34	34	34.6	33.1	32
October 14, 2025	31.7	32.55	32.55	32.6	31.5	1,243
October 13, 2025	33.8	33.4	33.4	34	33.1	680
October 10, 2025	34.6	33.8	33.8	36.2	33.8	202
October 09, 2025	37.6	36.15	36.1	37.7	36.1	1,472
October 08, 2025	36.5	37.65	37.65	37.65	36.5	96
October 07, 2025	36.3	37	37	37	36.3	431
October 06, 2025	37.9	37.5	37.5	38.5	36.6	428
October 03, 2025	37.2	37.9	37.9	37.9	35.6	745
October 02, 2025	36.9	37.3	37.3	37.5	36.2	1,384
October 01, 2025	34.8	36.2	36.2	38.3	34.8	57
September 30, 2025	36.2	36.1	36.1	36.2	35.5	716
September 29, 2025	36.9	35.8	35.8	37	35.8	64
September 26, 2025	37	36.85	36.85	37.1	35.8	1,671
September 25, 2025	34.9	35.9	35.9	36.3	34.9	2,927
September 24, 2025	36.1	35.35	35.35	36.7	35.2	3,040
September 23, 2025	37.4	37.1	37.1	37.7	36.5	2,236
September 22, 2025	32.7	36.95	36.95	36.95	32.4	2,135
September 19, 2025	30.5	31.6	31.6	32	30.4	1,021
September 18, 2025	30.7	30.15	30.15	31.4	29.4	419
September 17, 2025	30.2	30.65	30.65	30.8	29.7	5,029
September 16, 2025	29.4	30.7	30.7	31	29.4	2,231
September 15, 2025	29.2	29.7	29.7	30.2	28.8	4,423

GraniteShares 3x Long Apple Daily ETP (3LAP.L) LSE