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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13,080	13,190	13,190	13,230.2	13,040	181
September 25, 2025	12,940	12,540	12,540	12,940	12,460	141
September 24, 2025	12,780	13,110	13,110	13,110	12,540	190
September 23, 2025	12,980	13,110	13,110	13,440	12,600	149
September 22, 2025	13,020	12,990	12,990	13,020	12,780	41
September 19, 2025	14,080	13,110	13,110	14,080	12,700	178
September 18, 2025	13,820	13,620	13,620	13,820	13,480	20
September 17, 2025	13,440	13,410	13,410	13,560	13,100	32
September 16, 2025	14,080	13,560	13,560	14,160	13,400	315
September 15, 2025	13,500	13,980	13,980	13,980	13,500	280
September 12, 2025	13,200	13,290	13,290	13,300	13,060	49
September 11, 2025	12,940	13,040	13,040	13,160	12,900	608
September 10, 2025	12,740	12,800	12,800	12,960	12,680	238
September 09, 2025	12,300	12,790	12,790	12,790	12,300	78
September 08, 2025	12,100	12,160	12,160	12,180	12,100	6
September 05, 2025	12,480	11,900	11,900	12,480	11,880	97
September 04, 2025	11,780	12,240	12,240	12,280	11,780	216
September 03, 2025	11,360	11,580	11,580	11,700	11,220	33
September 02, 2025	12,200	11,430	11,430	12,200	11,280	105
September 01, 2025	12,480	12,130	12,130	12,480	12,080	125
August 29, 2025	12,520	12,090	12,090	12,520	11,240	409
August 28, 2025	13,840	13,310	13,310	13,840	13,120	52
August 27, 2025	13,960	13,530	13,530	14,180	13,400	455
August 26, 2025	14,260	14,080	14,080	14,320	13,680	40
August 22, 2025	14,200	14,260	14,260	14,400	14,200	56
August 21, 2025	13,760	14,180	14,180	14,200	13,760	35
August 20, 2025	13,820	14,120	14,120	14,120	13,640	92
August 19, 2025	14,140	13,730	13,730	14,140	13,730	21
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

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