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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	15,740	16,260	16,260	16,280	15,560	139
November 24, 2025	14,840	14,880	14,880	14,880	14,840	2
November 21, 2025	14,460	14,590	14,590	14,680	14,180	28
November 20, 2025	14,580	15,220	15,220	15,500	14,580	56
November 19, 2025	15,100	14,930	14,930	15,340	14,930	33
November 18, 2025	15,700	15,630	15,630	15,700	15,160	166
November 17, 2025	17,000	16,700	16,700	17,000	16,700	71
November 14, 2025	17,180	17,250	17,250	17,200	16,240	211
November 13, 2025	19,700	18,720	18,720	19,700	18,760	76
November 12, 2025	19,580	19,300	19,300	19,580	18,480	15
November 11, 2025	17,800	19,220	19,220	19,220	17,800	119
November 10, 2025	16,960	18,010	18,010	18,010	16,960	103
November 07, 2025	17,420	16,820	16,820	17,620	16,660	116
November 06, 2025	16,900	16,960	16,960	17,320	16,900	11
November 05, 2025	15,900	16,120	16,120	16,120	15,700	26
November 04, 2025	15,420	15,890	15,890	16,320	15,060	158
November 03, 2025	16,320	16,180	16,180	16,320	15,900	40
October 31, 2025	15,760	16,000	16,000	16,080	15,760	9
October 30, 2025	15,880	15,830	15,830	15,900	15,380	68
October 29, 2025	15,300	15,780	15,700	15,980	15,240	76
October 28, 2025	15,040	15,160	15,160	15,160	14,440	188
October 27, 2025	14,245.53	15,130	15,130	15,200	14,245.53	209
October 24, 2025	13,760	14,330	14,330	14,330	13,640	108
October 23, 2025	13,260	14,150	14,150	14,520	13,260	258
October 22, 2025	13,480	13,600	13,600	13,820	13,396.79	112
October 21, 2025	13,080	13,150	13,150	13,180	13,060	36
October 20, 2025	13,040	13,120	13,120	13,120	12,960	9

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