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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.41	37.13	37.13	38.01	37.13	11
September 25, 2025	37.89	37.13	37.13	37.89	37	75
September 24, 2025	37.61	37.59	37.59	37.78	37.1	466
September 23, 2025	39.25	37.82	37.82	39.25	37.78	772
September 22, 2025	39.12	38.76	38.76	40.13	38.5	1,581
September 19, 2025	38.53	38.27	38.27	38.91	37.66	129
September 18, 2025	38.67	37.85	37.85	39.43	37.85	866
September 17, 2025	36.67	37.13	37.13	38.95	36.67	1,229
September 16, 2025	39.3	38.34	38.34	39.77	37.75	224
September 15, 2025	38.56	38.24	38.24	39.55	36.82	1,328
September 12, 2025	36.29	38.12	38.12	38.12	36.29	781
September 11, 2025	36.34	36.36	36.36	36.6	36.34	4
September 10, 2025	35.94	35.95	35.95	37.15	35.94	787
September 09, 2025	36.1	35.63	35.63	36.1	35.46	284
September 08, 2025	35.14	35.85	35.85	35.94	35.14	1,228
September 05, 2025	38	35.19	35.37	38.23	35.19	1,294
September 04, 2025	37.16	37.57	37.57	37.57	36.44	44
September 03, 2025	36.73	37.02	37.02	37.15	36.67	62
September 02, 2025	36.94	36.12	36.12	36.97	36.12	1,302
September 01, 2025	37.16	37.37	37.37	37.9	37.16	326
August 29, 2025	38.37	37.83	37.83	39.7	37.31	758
August 28, 2025	38.2	37.56	37.56	38.41	37.53	625
August 27, 2025	36.56	37.07	37.07	37.23	35.99	1,020
August 26, 2025	36.98	36.6	36.6	37.16	36.6	449
August 22, 2025	38.47	37.88	37.88	38.47	37.2	233
August 21, 2025	37.55	37.57	37.57	37.87	36.89	31
August 20, 2025	37.97	37.26	37.26	39.2	37.26	310
August 19, 2025	39.95	38.1	38.1	40.57	38.1	337
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

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