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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.1	35.7	35.7	36	34.9	633
February 19, 2026	36.6	36.6	36.6	36.6	36.6	0
February 18, 2026	37.5	37.5	37.5	37.5	37.5	0
February 17, 2026	33.8	35.3	35.3	35.3	33	445
February 16, 2026	34.2	33.8	33.8	34.2	33.7	333
February 13, 2026	36.8	35	35	37.3	35	325
February 12, 2026	42.4	38.1	38.1	42.4	38.1	56
February 11, 2026	40.6	43.65	43.65	43.65	40.6	96
February 10, 2026	41.3	41.8	41.8	41.8	41.3	408
February 09, 2026	41.8	41.45	41.45	41.8	41.45	409
February 06, 2026	41.9	44.1	44.1	44.6	41.3	313
February 05, 2026	41.4	41.1	41.1	43.5	41.1	926
February 04, 2026	39.7	43.2	43.2	43.2	39.6	284
February 03, 2026	39.3	39.55	39.55	40.6	39	232
February 02, 2026	35	37.75	37.75	38.3	34.5	452
January 30, 2026	34.8	34.45	34.45	35.1	33.4	697
January 29, 2026	35.5	34.2	34.2	36.3	34.2	575
January 28, 2026	35.1	34.15	34.15	35.2	34.15	183
January 27, 2026	35.4	36.25	36.25	37	34.7	757
January 26, 2026	31.9	34.05	34.05	34.3	31.9	986
January 23, 2026	31.9	31.5	31.5	31.9	30.5	388
January 22, 2026	32.1	32.05	32.05	32.5	31.4	298
January 21, 2026	31.1	31.15	31.15	31.7	30.1	1,090
January 20, 2026	33	32.8	32.8	33.1	32.7	2,391
January 19, 2026	33.3	32.95	32.95	33.3	32.95	60
January 16, 2026	35.4	35	35	35.4	34.8	20
January 15, 2026	36.6	36.65	36.65	36.8	36.4	613
January 14, 2026	36.5	35.5	35.5	36.8	35.5	1,100
January 13, 2026	36.5	36.8	36.8	36.8	35.9	1,389
January 12, 2026	35.6	36.6	36.6	36.6	35.5	397
January 09, 2026	36.5	35.25	35.25	36.5	35.25	664
January 08, 2026	36.7	34.85	34.85	36.7	34.85	33
January 07, 2026	37.6	37.1	37.1	37.6	36.3	95
January 06, 2026	39.9	37.6	37.6	39.9	37.6	95
January 05, 2026	41.3	40.5	40.5	41.3	40.5	427
January 02, 2026	41.2	41.25	41.25	42.6	41.2	25
December 31, 2025	42.2	42.2	42.2	42.2	42.2	0
December 30, 2025	42.5	42.4	42.4	42.5	42.4	8
December 29, 2025	42.1	42.65	42.65	42.65	42	8
December 24, 2025	42	42	42	42	42	0
December 23, 2025	41.7	42	42	42	41.7	269
December 22, 2025	42.6	42.4	42.4	42.6	42	174
December 19, 2025	42	41.85	41.85	42	41.85	642
December 18, 2025	42.5	42.35	42.35	42.5	40.5	634
December 17, 2025	41.5	42.95	42.95	43.8	41.5	1,291
December 16, 2025	42.6	42.6	42.6	42.6	42.6	68
December 15, 2025	45.6	43.95	43.95	45.6	43.1	30
December 12, 2025	46	45.05	45.05	46	45.05	80
December 11, 2025	45.5	44.15	44.15	45.5	44.15	7
December 10, 2025	45.1	45.4	45.4	45.4	44.6	11
December 09, 2025	45.2	45	45	46.1	45	147
December 08, 2025	45.7	44.35	44.35	45.7	44.35	7
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

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