GraniteShares 3x Long Facebook Daily ETP (3LFB.L) LSE
43.65
-5(-10.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 47.9 | 43.65 | 43.65 | 47.9 | 43.4 | 453 |
| March 12, 2026 | 50.8 | 48.65 | 48.65 | 50.8 | 48.65 | 213 |
| March 11, 2026 | 51.8 | 51.3 | 51.3 | 51.8 | 49.9 | 149 |
| March 10, 2026 | 51.6 | 53 | 53 | 53 | 51.6 | 1,162 |
| March 09, 2026 | 48 | 48.3 | 48.3 | 48.9 | 46.5 | 126 |
| March 06, 2026 | 54 | 50.7 | 50.7 | 54.2 | 49 | 196 |
| March 05, 2026 | 55 | 53.1 | 53.1 | 55 | 53.1 | 483 |
| March 04, 2026 | 52.6 | 56.4 | 56.4 | 56.6 | 52.4 | 135 |
| March 03, 2026 | 49.6 | 52.2 | 52.2 | 52.2 | 49.6 | 122 |
| March 02, 2026 | 47.8 | 51.6 | 51.6 | 52.6 | 47.7 | 493 |
| February 27, 2026 | 52.4 | 50.3 | 50.3 | 53.2 | 49.8 | 268 |
| February 26, 2026 | 52.2 | 52.9 | 52.9 | 54 | 51.4 | 1,617 |
| February 25, 2026 | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | 0 |
| February 24, 2026 | 49 | 48.9 | 48.9 | 49 | 47.3 | 41 |
| February 23, 2026 | 51.2 | 50.5 | 50.5 | 52.4 | 50 | 289 |
| February 20, 2026 | 51.2 | 53.4 | 0 | 53.4 | 50.6 | 288 |
| February 19, 2026 | 50.4 | 50.8 | 0 | 50.8 | 50.4 | 378 |
| February 18, 2026 | 51.2 | 49.4 | 0 | 51.2 | 48.5 | 447 |
| February 17, 2026 | 48.4 | 49.1 | 0 | 49.6 | 48 | 223 |
| February 16, 2026 | 49.2 | 48.6 | 0 | 49.7 | 48.6 | 375 |
| February 13, 2026 | 49.2 | 51.7 | 0 | 52.4 | 49.2 | 147 |
| February 12, 2026 | 58 | 51.1 | 0 | 58 | 51.1 | 228 |
| February 11, 2026 | 57.2 | 56.4 | 0 | 59.2 | 55.8 | 233 |
| February 10, 2026 | 58.6 | 57.6 | 0 | 59 | 57.6 | 282 |
| February 09, 2026 | 56.6 | 57.7 | 0 | 57.7 | 55.4 | 22 |
| February 06, 2026 | 55.6 | 54.3 | 0 | 58.2 | 52 | 205 |
| February 05, 2026 | 58.8 | 58.8 | 0 | 58.8 | 55 | 854 |
| February 04, 2026 | 63 | 59.3 | 0 | 63 | 58 | 1,597 |
| February 03, 2026 | 67.6 | 65 | 0 | 68.2 | 64.6 | 355 |
| February 02, 2026 | 64 | 68.7 | 0 | 68.7 | 62.6 | 1,274 |
| January 30, 2026 | 71 | 70 | 0 | 75.2 | 70 | 2,403 |
| January 29, 2026 | 71 | 72.9 | 0 | 78 | 69.2 | 8,239 |
| January 28, 2026 | 61.2 | 59.6 | 0 | 61.2 | 59.2 | 576 |
| January 27, 2026 | 58.8 | 59.7 | 0 | 61.2 | 58.8 | 174 |
| January 26, 2026 | 56.2 | 60.3 | 0 | 60.8 | 56.2 | 644 |
| January 23, 2026 | 54 | 57.6 | 0 | 57.6 | 52.6 | 2,480 |
| January 22, 2026 | 47 | 52.1 | 0 | 52.6 | 47 | 1,493 |
| January 21, 2026 | 44.9 | 46.55 | 0 | 46.55 | 43.8 | 370 |
| January 20, 2026 | 45 | 45.8 | 0 | 45.9 | 44 | 1,177 |
| January 19, 2026 | 47.6 | 45.45 | 0 | 47.6 | 44.3 | 86 |
| January 16, 2026 | 49 | 49.45 | 0 | 50.2 | 48.6 | 176 |
| January 15, 2026 | 47.3 | 48.6 | 0 | 48.6 | 47 | 3,277 |
| January 14, 2026 | 51.4 | 48.65 | 0 | 51.4 | 47.9 | 4,895 |
| January 13, 2026 | 54.4 | 50.1 | 0 | 54.4 | 49.3 | 939 |
| January 12, 2026 | 55.6 | 55.4 | 0 | 55.6 | 55 | 76 |
| January 09, 2026 | 54.2 | 57 | 0 | 57 | 54.2 | 32 |
| January 08, 2026 | 55.2 | 54.3 | 0 | 55.6 | 52.6 | 1,166 |
| January 07, 2026 | 57.4 | 55.6 | 0 | 58.2 | 55.4 | 369 |
| January 06, 2026 | 57.4 | 57.1 | 0 | 57.4 | 57.1 | 1,372 |
| January 05, 2026 | 56.6 | 59.3 | 0 | 59.3 | 55.6 | 129 |
| January 02, 2026 | 59.4 | 55.3 | 0 | 59.4 | 55 | 522 |
| December 31, 2025 | 60.1 | 60.1 | 0 | 60.1 | 60.1 | 0 |
| December 30, 2025 | 57.8 | 60.7 | 0 | 61 | 57.8 | 178 |
| December 29, 2025 | 58.4 | 58.5 | 0 | 58.8 | 57.6 | 222 |
| December 24, 2025 | 62.8 | 59.8 | 0 | 62.8 | 59.6 | 32 |
| December 23, 2025 | 59.2 | 59.9 | 0 | 60 | 59.2 | 25 |
| December 22, 2025 | 60.2 | 59.2 | 0 | 60.2 | 58.4 | 166 |
| December 19, 2025 | 61 | 60.8 | 0 | 61 | 59.2 | 377 |
| December 18, 2025 | 58.2 | 61.2 | 0 | 61.8 | 58.2 | 46 |
| December 17, 2025 | 58.4 | 58.8 | 0 | 58.8 | 58.2 | 2,322 |
