GraniteShares 3x Long NIO Daily ETC - 3LNI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.93	19.03	19.03	20.93	18.88	138
December 03, 2025	20.32	17.18	17.18	20.54	17.18	2,803
December 02, 2025	21.5	20.77	20.77	23.06	20.77	187
December 01, 2025	23.91	22.09	22.09	26.81	21.15	1,655
November 28, 2025	28.45	27.07	27.07	29.46	27.07	57
November 27, 2025	27	30.18	30.18	30.18	26.13	15
November 26, 2025	30.49	25.99	25.99	30.49	25.99	102
November 25, 2025	37.42	28.98	28.98	39	26.9	2,458
November 24, 2025	32.3	31.84	31.84	33.53	31.84	429
November 21, 2025	29.99	26.92	26.92	29.99	24.28	597
November 20, 2025	34.31	30.53	30.53	34.31	30.53	213
November 19, 2025	37.56	33.06	33.06	37.56	33.06	56
November 18, 2025	38.19	34.52	34.52	38.19	33.62	279
November 17, 2025	42.78	37.83	37.83	42.78	37.83	1,513
November 14, 2025	42.37	41.98	41.98	43.7	35.67	1,523
November 13, 2025	45.3	40.94	40.94	48.23	40.94	78
November 12, 2025	46.5	45.35	45.35	49.68	43.59	997
November 11, 2025	52.62	49.68	49.68	61	49.68	77
November 10, 2025	57.55	56.67	56.67	60.91	54.3	90
November 07, 2025	62.55	56.07	56.07	63.56	55.39	526
November 06, 2025	71.04	64.11	64.11	71.04	64.11	16
November 05, 2025	62.65	65.33	65.33	67.34	62.65	53
November 04, 2025	67.06	67.67	67.67	67.67	63.13	247
November 03, 2025	63.97	68.17	68.17	70.45	63.97	199
October 31, 2025	59.66	63.89	63.89	63.89	55.74	103
October 30, 2025	61.24	62.59	62.59	66.72	60.75	50
October 29, 2025	61.04	62.66	62.66	65.01	61.04	32
October 28, 2025	64.24	60.74	60.74	64.24	59.08	73
October 27, 2025	61.99	63.53	63.53	64.31	59.9	87
October 24, 2025	56.19	60.39	60.39	60.39	55.56	122
October 23, 2025	55.94	58.43	58.43	59.78	55.94	3
October 22, 2025	58.57	55.25	55.25	58.57	54.62	15
October 21, 2025	58.76	57.03	57.03	60.66	56.29	84
October 20, 2025	58.11	60.45	60.45	60.45	55.14	153
October 17, 2025	44.91	51.75	51.75	53.79	44.91	373
October 16, 2025	50	50.55	50.55	52.07	41.02	2,881
October 15, 2025	60.54	59.12	59.12	61.97	59.12	807
October 14, 2025	62.02	59.47	59.47	62.02	54.41	1,182
October 13, 2025	66.01	67.94	67.94	68.83	61.29	1,111
October 10, 2025	83.72	70.16	70.16	83.72	70.16	266
October 09, 2025	90.26	83.95	83.95	92.18	83.95	1,736
October 08, 2025	91	89.5	89.5	91	82.57	175
October 07, 2025	85	77.33	77.33	87.26	77.33	401
October 06, 2025	92.15	89.6	89.6	92.15	85.32	315
October 03, 2025	83.1	83.24	83.24	92.86	83.1	995
October 02, 2025	100.51	92.18	92.18	100.51	89.95	328
October 01, 2025	84.98	88.95	88.95	94.57	84.98	951
September 30, 2025	79.93	83.24	83.24	91.36	74.86	1,064
September 29, 2025	71.16	68.78	68.78	75.08	67.52	308
September 26, 2025	76.87	73.57	73.57	81.52	73.57	1,064
September 25, 2025	79.43	86.03	86.03	90	71.35	816
September 24, 2025	71.46	78.57	78.57	78.57	71.45	150
September 23, 2025	67.35	70.48	70.48	72.06	62.24	638
September 22, 2025	83.49	75.51	75.51	83.49	72.08	3,268
September 19, 2025	87.74	85.62	85.62	90.4	82.61	330
September 18, 2025	78.23	86.48	86.48	88	74.82	385
September 17, 2025	75.46	80.09	80.09	83.69	73.1	4,961
September 16, 2025	59.25	64.03	64.03	64.89	58.07	164
September 15, 2025	58.39	59.52	59.52	62.77	53.63	514
September 12, 2025	48.49	47.91	47.91	51.38	46.2	52

GraniteShares 3x Long NIO Daily ETC (3LNI.L) LSE