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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.38	15.94	15.94	15.94	15.38	9
February 19, 2026	15.41	15.31	15.31	15.41	14.96	8
February 18, 2026	16.1	15.98	15.98	16.5	15.98	85
February 17, 2026	15.75	15.91	15.91	15.91	15.75	8
February 16, 2026	15.14	16.02	16.02	16.02	15.14	80
February 13, 2026	15.08	16.38	16.38	16.38	15.08	129
February 12, 2026	17.46	16.64	16.64	17.46	16.64	2
February 11, 2026	17.1	16.57	16.57	17.29	16.57	90
February 10, 2026	15.84	16.05	16.05	16.05	15.84	58
February 09, 2026	16.94	16.79	16.79	16.94	14.6	3,990
February 06, 2026	16.52	17.3	17.3	18.55	15.87	4,197
February 05, 2026	13.47	14.69	14.69	15.45	13.31	7,411
February 04, 2026	12.87	12.1	12.1	12.87	12.1	389
February 03, 2026	12.76	12.77	12.77	12.87	12.76	78
February 02, 2026	13.84	12.5	12.5	14.03	11.9	1,458
January 30, 2026	16.37	15.11	15.11	16.37	15.11	238
January 29, 2026	14.45	15.15	15.15	16.17	13.99	520
January 28, 2026	14.68	13.94	13.94	15.4	13.94	372
January 27, 2026	13.92	13.99	13.99	13.99	13.77	901
January 26, 2026	13.63	13.83	13.83	14.36	13.63	212
January 23, 2026	16.01	13.99	13.99	16.01	13.99	742
January 22, 2026	14.26	16.03	16.03	16.03	14.26	351
January 21, 2026	13.59	13.9	13.9	14.58	13.44	1,344
January 20, 2026	13.91	13.79	13.79	14.71	12.93	631
January 19, 2026	14	14.46	14.46	15.43	13.66	190
January 16, 2026	14.9	14.34	14.34	14.9	14.34	231
January 15, 2026	14.89	14.06	14.06	14.89	13.72	1,033
January 14, 2026	15.22	14.21	14.21	15.9	14.1	463
January 13, 2026	16.64	15.02	15.02	16.64	15.02	159
January 12, 2026	16.25	17.17	17.17	17.17	15.72	156
January 09, 2026	15.96	14.85	14.85	16.07	14.6	1,165
January 08, 2026	16.29	15.57	15.57	16.29	15.07	268
January 07, 2026	16.59	16.3	16.3	16.91	16	727
January 06, 2026	18.1	17.06	17.06	18.83	17.06	378
January 05, 2026	19.43	17.54	17.54	19.43	17.46	1,075
January 02, 2026	22.93	20.38	20.38	23.14	20.38	1,358
December 31, 2025	25.23	23	23	25.23	22.24	26
December 30, 2025	23.28	26.97	26.97	28.23	22.62	1,595
December 29, 2025	20.4	22.14	22.14	22.14	20.4	1,451
December 24, 2025	17.85	18.07	18.07	18.29	17.85	48
December 23, 2025	18.54	18.2	18.2	19.12	18.19	259
December 22, 2025	19.67	19.45	19.45	19.67	18.94	99
December 19, 2025	18.67	19.46	19.46	19.46	18.67	243
December 18, 2025	18.74	19.06	19.06	19.4	18.74	53
December 17, 2025	19.88	18.8	18.8	19.88	18.8	30
December 16, 2025	18.86	19.42	19.42	19.42	18.86	20
December 15, 2025	19.34	20.23	20.23	20.23	19.34	1,406
December 12, 2025	21.75	21.02	21.02	22.6	20.71	998
December 11, 2025	19	20.08	20.08	20.14	19	85
December 10, 2025	19.67	19.93	19.93	20.39	19.67	550
December 09, 2025	20.99	19.94	19.94	20.99	19.94	23
December 08, 2025	20.6	21.4	21.4	21.4	20.32	207
December 05, 2025	20.5	20.47	20.47	21.92	20.47	856
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

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