GraniteShares 3x Long Lloyds Banking Group Daily ETC - 3LLL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,880	13,710	13,710	14,160	13,460	32
August 15, 2025	14,140	13,700	13,700	14,220	13,700	47
August 14, 2025	13,500	14,030	14,030	14,220	13,500	8
August 13, 2025	13,940	14,070	14,070	14,300	13,900	50
August 12, 2025	13,260	13,860	13,860	13,940	13,180	366
August 11, 2025	13,100	13,390	13,390	13,440	12,900	24
August 08, 2025	12,660	12,720	12,720	12,880	12,460	109
August 07, 2025	13,660	12,570	12,570	13,660	12,500	14
August 06, 2025	13,500	12,740	12,740	13,500	12,480	19
August 05, 2025	14,300	12,670	12,670	14,300	12,670	87
August 04, 2025	12,760	13,470	13,470	13,560	12,400	377
August 01, 2025	11,220	10,670	10,670	11,400	10,260	285
July 31, 2025	12,000	11,670	11,670	12,360	11,670	65
July 30, 2025	11,500	11,470	11,470	12,240	11,470	15
July 29, 2025	11,580	11,700	11,700	11,960	11,320	385
July 28, 2025	12,000	11,330	11,330	12,000	11,330	76
July 25, 2025	11,560	11,850	11,850	12,200	11,000	364
July 24, 2025	11,440	11,410	11,410	11,720	10,600	270
July 23, 2025	11,160	11,230	11,230	11,340	11,000	255
July 22, 2025	11,400	11,250	11,250	11,520	11,160	56
July 21, 2025	10,820	11,610	11,610	11,700	10,820	10
July 18, 2025	11,140	11,260	11,260	11,700	10,980	19
July 17, 2025	11,260	11,230	11,230	11,680	11,080	348
July 16, 2025	10,800	10,590	10,590	11,120	10,590	528
July 15, 2025	10,700	10,600	10,600	11,020	10,600	157
July 14, 2025	10,360	10,400	10,400	10,700	10,220	94
July 11, 2025	10,440	10,300	10,300	10,600	10,160	125
July 10, 2025	10,860	10,500	10,500	10,880	10,500	347
July 09, 2025	10,720	10,550	10,550	10,720	10,380	61
July 08, 2025	10,460	10,550	10,550	10,550	10,380	4
July 07, 2025	10,400	10,540	10,540	10,540	10,200	39
July 04, 2025	10,700	10,200	10,200	10,700	10,160	14
July 03, 2025	10,200	10,385	10,385	10,600	10,020	1,106
July 02, 2025	11,240	9,660	9,660	11,240	9,340	2,112
July 01, 2025	11,120	11,030	11,030	11,120	11,000	45
June 30, 2025	11,240	10,970	10,970	11,240	10,660	2
June 27, 2025	10,880	10,910	10,910	11,020	10,840	255
June 26, 2025	10,880	10,660	10,660	10,880	10,660	4
June 25, 2025	11,040	10,780	10,780	11,040	10,500	60
June 24, 2025	10,800	10,990	10,990	11,000	10,700	38
June 23, 2025	10,400	10,400	10,400	10,600	10,280	187
June 20, 2025	10,780	10,540	10,540	10,860	10,540	2
June 19, 2025	10,800	10,560	10,560	10,980	10,560	22
June 18, 2025	10,720	11,000	11,000	11,000	10,600	54
June 17, 2025	11,080	10,700	10,700	11,080	10,680	41
June 16, 2025	11,000	11,270	11,270	11,720	11,000	129
June 13, 2025	10,340	10,910	10,910	11,000	10,340	17
June 12, 2025	10,620	11,120	11,120	11,160	10,560	78
June 11, 2025	11,160	10,880	10,880	11,200	10,700	35
June 10, 2025	11,040	10,720	10,720	11,060	10,640	38
June 09, 2025	11,440	11,140	11,140	11,440	10,780	19
June 06, 2025	11,020	11,260	11,260	11,260	11,020	12
June 05, 2025	11,220	11,080	11,080	11,220	10,880	175
June 04, 2025	11,420	11,230	11,230	11,420	11,000	161
June 03, 2025	11,120	11,470	11,470	11,470	11,120	67
June 02, 2025	11,720	11,620	11,620	11,720	11,260	304
May 30, 2025	11,720	11,490	11,490	11,720	11,360	175
May 29, 2025	11,820	11,520	11,520	11,820	11,020	212
May 28, 2025	12,180	11,270	11,270	12,180	11,270	173
May 27, 2025	11,260	12,100	12,100	12,100	11,260	27

GraniteShares 3x Long Lloyds Banking Group Daily ETC (3LLL.L) LSE