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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,150	22,850	22,850	23,150	22,150	613
February 19, 2026	21,650	21,725	21,725	21,725	21,650	22
February 18, 2026	23,150	23,500	23,500	23,650	23,150	51
February 17, 2026	22,150	22,075	22,075	22,150	21,900	41
February 16, 2026	21,700	21,475	21,475	21,700	21,400	37
February 13, 2026	22,500	20,850	20,850	22,500	20,450	130
February 12, 2026	22,950	22,125	24,100	24,150	22,100	51
February 11, 2026	22,300	22,950	22,950	22,950	22,000	1,967
February 10, 2026	24,005.39	22,650	22,650	24,500	22,650	1,902
February 09, 2026	24,500	23,875	23,875	24,500	22,200	587
February 06, 2026	25,350	25,150	25,150	25,700	25,150	128
February 05, 2026	28,550	24,825	25,726.57	28,600	24,825	229
February 04, 2026	30,600	29,725	29,725	31,500	29,725	93
February 03, 2026	30,500	30,050	30,050	30,850	29,500	1,393
February 02, 2026	25,022.84	28,800	28,800	28,800	25,000	3,701
January 30, 2026	25,800	26,650	26,650	27,129	25,800	3,949
January 29, 2026	23,550	24,475	24,475	25,490	23,550	409
January 28, 2026	24,750	24,250	24,250	24,750	24,050	533
January 27, 2026	24,249.52	24,400	24,400	24,500	24,200	280
January 26, 2026	22,450	23,325	23,325	23,325	22,450	8
January 23, 2026	22,300	22,225	22,225	22,300	22,225	8
January 22, 2026	22,800	22,250	22,250	23,050	22,250	258
January 21, 2026	21,752	22,250	22,250	22,450	21,550	1,434
January 20, 2026	22,403.23	22,650	22,650	22,650	22,403.23	16
January 19, 2026	22,050	22,425	22,425	22,425	21,500	789
January 16, 2026	22,750	22,525	22,525	22,750	22,300	1,799
January 15, 2026	22,500	22,625	22,625	22,690.46	22,500	216
January 14, 2026	22,400	22,400	22,400	22,400	22,400	10
January 13, 2026	21,750	22,225	22,225	22,225	21,750	12
January 12, 2026	21,853.74	22,075	22,075	22,075	21,853.74	9
January 09, 2026	21,450	21,550	21,550	21,550	21,450	82
January 08, 2026	19,715.54	21,400	21,400	21,440.6	19,715.54	40
January 07, 2026	20,852	20,700	20,700	21,050	20,700	506
January 06, 2026	21,790	22,100	22,100	22,382.5	21,750	254
January 05, 2026	20,600	21,400	21,400	21,450	20,450	431
January 02, 2026	21,198.45	21,025	21,025	21,450	21,025	24
December 31, 2025	20,350	20,350	20,350	20,350	20,350	78
December 30, 2025	20,347.51	20,575	20,575	20,650	20,347.51	44
December 29, 2025	19,920	19,840	19,840	19,920	19,840	55
December 24, 2025	19,750	19,750	19,750	19,750	19,750	0
December 23, 2025	19,580	20,095	20,095	20,200	19,360	34
December 22, 2025	19,580	19,720	19,720	19,720	19,580	22
December 19, 2025	19,500	19,790	19,790	19,790	19,500	17
December 18, 2025	19,220	19,300	19,300	19,300	17,905.45	117
December 17, 2025	19,400	19,100	19,100	19,400	19,100	79
December 16, 2025	18,320	18,460	18,460	18,460	17,086.35	82
December 15, 2025	18,420	18,420	18,420	18,420	18,420	64
December 12, 2025	18,020	18,020	18,020	18,020	18,020	0
December 11, 2025	18,590	18,590	18,590	18,590	18,590	0
December 10, 2025	18,560	18,560	18,560	18,560	18,560	0
December 09, 2025	18,620	18,400	18,400	18,620	18,400	305
December 08, 2025	18,940	18,800	18,800	18,940	18,800	10
December 05, 2025	19,959.11	19,180	19,180	19,959.11	19,180	500
December 04, 2025	19,443.2	20,060	20,060	20,060	19,443.2	21
December 03, 2025	20,700	19,320	19,320	20,700	19,320	58
December 02, 2025	19,524	20,250	20,250	20,400	19,524	62
December 01, 2025	18,623.2	19,270	19,270	19,270	18,623.2	28
November 28, 2025	19,440	19,660	19,660	19,860	19,320	1,101
November 27, 2025	18,520	19,580	19,580	19,580	18,520	24
November 26, 2025	16,060	18,100	18,100	18,415.85	16,060	26

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