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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	46.67	47.97	47.97	48.53	41.21	49
September 10, 2025	47.72	40.44	40.44	48.91	37.17	2,985
September 09, 2025	52.45	52.05	52.05	54.33	50.48	91
September 08, 2025	49.08	52.46	52.46	53.95	47.88	125
September 05, 2025	48.97	49.09	49.09	57.68	46.44	4,320
September 04, 2025	58.34	48.9	48.9	58.34	48.9	1,650
September 03, 2025	61.16	49.65	49.65	66.63	49.65	5,477
September 02, 2025	64.98	61.69	61.69	66.05	61.69	5,412
September 01, 2025	68.86	53.24	53.24	73.89	53.24	193
August 29, 2025	65.67	57.11	57.11	65.67	56.09	154
August 28, 2025	65.42	58.51	58.51	65.42	57.35	155
August 27, 2025	62.9	62.36	62.36	68.52	61.89	4,457
August 26, 2025	58.25	66.47	66.47	74.05	54.26	1,868
August 22, 2025	43.39	60.98	60.98	61.67	43.39	5,929
August 21, 2025	38.38	43.44	43.44	44.05	34.97	3,924
August 20, 2025	33.9	32.87	32.87	35.17	30.87	2,492
August 19, 2025	30.13	33.98	33.98	35.42	30.06	1,630
August 18, 2025	31.19	29.68	29.68	31.42	29.68	1,213
August 15, 2025	24.34	28.13	28.13	28.94	24.34	287
August 14, 2025	24.84	22.73	22.73	26.29	22.73	122
August 13, 2025	26.78	25.29	25.29	26.83	25.29	3,176
August 12, 2025	27.53	26.27	26.27	30.8	24.97	1,417
August 11, 2025	33	32.34	32.34	34.59	31.94	88
August 08, 2025	27.86	31.67	31.67	31.67	27.86	1,647
August 07, 2025	28.23	28.24	28.24	29.53	27.58	298
August 06, 2025	27.92	26.06	26.06	28.53	26.06	170
August 05, 2025	27.28	26.52	26.52	29.17	26.16	323
August 04, 2025	31.68	27.77	27.77	34.92	27.77	162
August 01, 2025	32.3	34.22	34.22	36.7	29.72	1,025
July 31, 2025	26.48	32.17	32.17	32.17	26.28	407
July 30, 2025	30.33	27.88	27.88	30.33	27.29	770
July 29, 2025	30.91	30.66	30.66	35.45	30.54	1,222
July 28, 2025	36.86	34.93	34.93	37.77	33.23	1,119
July 25, 2025	35.45	37.31	37.31	38.58	33.3	363
July 24, 2025	36.12	31.47	31.47	37.34	30.95	3,459
July 23, 2025	40.25	36.5	36.5	43.28	35.81	2,488
July 22, 2025	30.28	36.04	36.04	36.23	29.56	2,329
July 21, 2025	28.11	30.15	30.15	30.61	26.51	796
July 18, 2025	25.86	26.13	26.13	28.71	23.47	1,138
July 17, 2025	23.11	26.22	26.22	27.93	21.63	922
July 16, 2025	22.71	20.71	20.71	23.39	19.13	2,739
July 15, 2025	24.7	22.86	22.86	25.12	22.08	615
July 14, 2025	22.16	22.52	22.52	23.45	21.16	2,775
July 11, 2025	16.76	19.94	19.94	21.19	16.52	1,832
July 10, 2025	13.88	16.07	16.07	16.07	13.88	427
July 09, 2025	14.61	13.88	13.88	14.61	13.77	100
July 08, 2025	13.62	13.25	13.25	13.81	12.91	20
July 07, 2025	12.24	13.77	13.77	14.14	12.24	173
July 04, 2025	14.05	13.59	13.59	14.16	13	185

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