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 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
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

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