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

35.17

-0.02(-0.06%)

Updated at September 08 02:30PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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