GraniteShares 3x Long Microsoft Daily ETP - 3LMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.56	39.81	39.81	41.56	39.81	1,041
August 15, 2025	41.84	41.25	41.25	41.93	40.66	597
August 14, 2025	40.52	41.35	41.35	41.84	40.52	256
August 13, 2025	42.7	42.51	42.51	43.42	42.51	1,677
August 12, 2025	41.5	42.31	42.31	42.31	41.09	158
August 11, 2025	42.23	42.14	42.14	42.58	41.15	2,421
August 08, 2025	41.14	41.4	41.4	41.4	40.87	24
August 07, 2025	42.35	41.81	41.81	42.86	41.81	1,526
August 06, 2025	44.21	42.14	42.14	44.32	41.92	271
August 05, 2025	45.28	43.85	43.85	45.71	43.65	193
August 04, 2025	43.64	44.16	44.16	44.83	42.58	1,449
August 01, 2025	45.16	41.78	41.78	45.84	41.78	729
July 31, 2025	50.44	45.07	45.07	50.89	44.5	2,922
July 30, 2025	39.83	39.61	39.61	40.2	38.51	902
July 29, 2025	40.67	40.14	40.14	40.67	39.37	63
July 28, 2025	40.04	39.49	39.49	41.32	39.34	778
July 25, 2025	39.6	39.7	39.7	39.7	39.11	923
July 24, 2025	38.51	39.08	39.08	39.08	37.51	585
July 23, 2025	38.6	37.22	37.22	38.91	37.07	4,858
July 22, 2025	38.92	38.58	38.58	39.4	38.58	176
July 21, 2025	39.61	39.08	39.08	39.61	38.51	642
July 18, 2025	40.57	39.08	39.08	40.57	39.01	4,381
July 17, 2025	38.65	40.09	40.09	40.09	37.79	1,081
July 16, 2025	37.85	37.42	37.42	38.3	37.38	79
July 15, 2025	37.58	38.38	38.38	38.38	37.15	1,542
July 14, 2025	38.01	36.73	36.73	38.01	36.73	1,492
July 11, 2025	36.79	37.35	37.35	37.35	36.55	5,729
July 10, 2025	37.01	36.45	36.45	37.7	36.45	1,075
July 09, 2025	36.56	37.24	37.24	38.01	35.99	409
July 08, 2025	36.9	36.25	36.25	36.9	36.25	10
July 07, 2025	36.34	36.52	36.52	36.67	36.08	15
July 04, 2025	36.41	36.43	36.43	36.43	36.3	17
July 03, 2025	35.79	36.47	36.47	36.47	35.1	286
July 02, 2025	34.68	34.49	34.49	35.28	34.49	1,704
July 01, 2025	35.79	35.29	35.29	37.04	35.23	103
June 30, 2025	37	36.4	36.4	37.08	36.12	21
June 27, 2025	36.6	36.64	36.64	36.83	36.49	156
June 26, 2025	36.58	35.77	35.77	36.58	35.73	301
June 25, 2025	34.12	35.58	35.58	35.94	33.78	429
June 24, 2025	35.9	35.11	35.11	35.9	33.72	642
June 23, 2025	32.39	32.7	32.7	32.74	31.34	1,031
June 20, 2025	32.68	33.01	33.01	33.23	32.49	189
June 19, 2025	33.74	31.68	31.68	33.74	31.36	518
June 18, 2025	33.05	32.85	32.85	33.05	32.35	135
June 17, 2025	32.46	32.41	32.41	32.57	31.8	148
June 16, 2025	32.58	33.05	33.05	33.05	32.3	110
June 13, 2025	30.83	32.32	32.32	32.49	30.59	2,465
June 12, 2025	31.85	32.44	32.44	32.44	31.85	564
June 11, 2025	30.7	32.1	32.1	32.1	30.6	626
June 10, 2025	31.34	30.89	30.89	31.61	30.79	1,201
June 09, 2025	30.83	31.18	31.18	31.26	30.77	94
June 06, 2025	30.73	31.27	31.27	31.68	30.73	905
June 05, 2025	29.83	30.65	30.65	30.65	29.83	6,167
June 04, 2025	29.86	30.15	30.15	30.27	29.4	2,144
June 03, 2025	28.89	29.67	29.67	29.67	28.89	231
June 02, 2025	28.51	29.38	29.38	30	28.51	731
May 30, 2025	29.06	29.12	29.12	29.12	28.64	1,683
May 29, 2025	30	29.23	29.23	30	29.23	136
May 28, 2025	29.8	29.24	29.24	29.8	29.06	310
May 27, 2025	28.16	29.03	29.03	29.06	28.16	369

GraniteShares 3x Long Microsoft Daily ETP (3LMS.L) LSE