GraniteShares 3x Long Royal Dutch Shell Daily ETC - 3LRD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,695	2,738	2,738	2,739	2,691	1,069
September 25, 2025	2,568	2,633.5	2,633.5	2,633.5	2,568	101
September 24, 2025	2,547	2,575.5	2,575.5	2,575.5	2,545	550
September 23, 2025	2,408	2,508.25	2,508.25	2,533	2,408	300
September 22, 2025	2,417.75	2,417.75	2,417.75	2,417.75	2,417.75	0
September 19, 2025	2,443.5	2,406.5	2,406.5	2,443.5	2,406.5	0
September 18, 2025	2,465.5	2,442	2,442	2,465.5	2,442	0
September 17, 2025	2,364.5	2,382.75	2,382.75	2,382.75	2,364.5	1
September 16, 2025	2,441.5	2,479.75	2,479.75	2,479.75	2,441.5	141
September 15, 2025	2,459	2,457.5	2,457.5	2,459.5	2,447	188
September 12, 2025	2,530	2,474.5	2,474.5	2,530	2,474.5	0
September 11, 2025	2,605	2,503.75	2,503.75	2,605	2,486	57
September 10, 2025	2,545	2,543.5	2,543.5	2,545	2,518	69
September 09, 2025	2,473	2,575	2,575	2,575	2,473	33
September 08, 2025	2,572	2,521	2,521	2,572	2,521	0
September 05, 2025	2,667	2,479.75	2,479.75	2,667	2,479.75	1,064
September 04, 2025	2,675	2,655	2,655	2,675	2,655	525
September 03, 2025	2,666.5	2,666.5	2,666.5	2,666.5	2,666.5	194
September 02, 2025	2,653	2,780.5	2,780.5	2,780.5	2,653	199
September 01, 2025	2,727	2,723.5	2,723.5	2,727	2,723.5	26
August 29, 2025	2,782	2,771	2,771	2,801	2,771	723
August 28, 2025	2,754	2,732.5	2,732.5	2,754	2,732.5	2
August 27, 2025	2,632	2,745	2,745	2,758	2,632	2,739
August 26, 2025	2,723	2,704.5	2,704.5	2,723	2,704.5	0
August 22, 2025	2,680	2,688	2,688	2,690	2,633	886
August 21, 2025	2,656	2,627	2,627	2,656	2,593	4
August 20, 2025	2,603.5	2,603.5	2,603.5	2,603.5	2,603.5	0
August 19, 2025	2,429	2,556.5	2,556.5	2,569	2,429	157
August 18, 2025	2,486.5	2,495.75	2,495.75	2,495.75	2,486.5	0
August 15, 2025	2,544	2,527	2,527	2,570	2,515	200
August 14, 2025	2,468.5	2,498.75	2,498.75	2,528	2,468.5	10
August 13, 2025	2,476	2,536	2,536	2,536	2,476	20
August 12, 2025	2,485.5	2,492.5	2,492.5	2,550	2,485.5	165
August 11, 2025	2,476.5	2,500	2,500	2,500	2,470.5	1
August 08, 2025	2,500	2,500	2,500	2,577	2,500	192
August 07, 2025	2,665	2,581	2,581	2,669	2,504	1,339
August 06, 2025	2,728	2,739.5	2,739.5	2,787	2,728	528
August 05, 2025	2,566	2,602	2,602	2,640	2,566	19
August 04, 2025	2,679	2,602	2,602	2,679	2,599	1,057
August 01, 2025	2,689	2,673.5	2,673.5	2,725	2,642	11
July 31, 2025	2,629	2,689	2,689	2,818	2,629	1,365
July 30, 2025	2,613	2,596.5	2,596.5	2,693	2,590	0
July 29, 2025	2,599	2,665	2,665	2,695	2,586	170
July 28, 2025	2,592	2,611.5	2,611.5	2,611.5	2,549	9
July 25, 2025	2,606	2,564	2,564	2,606	2,564	0
July 24, 2025	2,456	2,557.5	2,557.5	2,623	2,456	235
July 23, 2025	2,509	2,524	2,524	2,535	2,487.5	51
July 22, 2025	2,398.5	2,434.5	2,434.5	2,434.5	2,395.5	18
July 21, 2025	2,419.5	2,414	2,414	2,465.5	2,414	9
July 18, 2025	2,481.5	2,397	2,397	2,481.5	2,397	0
July 17, 2025	2,419	2,397	2,397	2,419	2,397	0
July 16, 2025	2,445	2,397	2,397	2,514	2,397	178
July 15, 2025	2,469	2,571	2,571	2,571	2,433	225
July 14, 2025	2,551	2,571	2,571	2,608	2,551	159
July 11, 2025	2,571	2,571	2,571	2,571	2,554	6
July 10, 2025	2,564	2,571	2,571	2,581	2,477.5	147
July 09, 2025	2,452	2,442.5	2,442.5	2,482	2,442.5	4,216
July 08, 2025	2,296.5	2,346	2,346	2,419	2,296.5	7
July 07, 2025	2,287	2,346	2,346	2,347.5	2,233.5	4,232
July 04, 2025	2,454.5	2,479.5	2,479.5	2,479.5	2,454.5	0

GraniteShares 3x Long Royal Dutch Shell Daily ETC (3LRD.L) LSE