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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,238	3,210.5	3,210.5	3,263	3,210.5	40
February 19, 2026	3,109	3,257.5	3,257.5	3,257.5	3,109	48
February 18, 2026	3,099	3,098	3,098	3,099	3,098	4
February 17, 2026	2,958	2,922	2,922	2,976	2,922	340
February 16, 2026	2,961	2,961	2,961	2,961	2,961	0
February 13, 2026	2,972	2,972	2,972	2,972	2,972	0
February 12, 2026	2,991	2,991	2,991	2,991	2,991	0
February 11, 2026	2,987	3,096	3,096	3,096	2,987	29
February 10, 2026	2,846	2,838	2,838	2,860	2,838	920
February 09, 2026	2,807.5	2,807.5	2,807.5	2,807.5	2,807.5	0
February 06, 2026	2,710	2,672.5	2,672.5	2,710	2,672.5	4
February 05, 2026	2,810	2,649.5	2,649.5	2,837	2,649.5	786
February 04, 2026	2,914	2,987	2,987	2,987	2,868	68
February 03, 2026	2,648	2,749.5	2,749.5	2,749.5	2,632	1,135
February 02, 2026	2,562	2,714	2,714	2,714	2,562	20
January 30, 2026	3,068	2,684	2,684	3,068	2,684	162
January 29, 2026	2,666	2,768	2,768	2,900	2,666	2,603
January 28, 2026	2,562	2,601	2,601	2,610	2,562	77
January 27, 2026	2,426.5	2,484.25	2,484.25	2,484.25	2,403.5	30
January 26, 2026	2,411.5	2,443.75	2,443.75	2,468.5	2,411.5	47
January 23, 2026	2,372.5	2,474.25	2,474.25	2,540	2,372.5	77
January 22, 2026	2,525	2,431.75	2,431.75	2,525	2,431.75	38
January 21, 2026	2,619.5	2,619.5	2,619.5	2,619.5	2,619.5	0
January 20, 2026	2,507	2,592.5	2,592.5	2,592.5	2,507	6
January 19, 2026	2,660	2,608.5	2,608.5	2,660	2,608.5	2
January 16, 2026	2,665	2,681.5	2,681.5	2,699	2,661	22
January 15, 2026	2,553	2,653	2,653	2,653	2,551	78
January 14, 2026	2,618	2,618	2,618	2,618	2,618	26
January 13, 2026	2,444	2,588	2,588	2,612	2,444	701
January 12, 2026	2,350	2,419.5	2,419.5	2,420.5	2,350	128
January 09, 2026	2,272	2,382.5	2,382.5	2,417.5	2,272	457
January 08, 2026	2,239	2,167	2,167	2,257	2,167	7,707
January 07, 2026	2,527	2,420.25	2,420.25	2,527	2,377	1,456
January 06, 2026	2,766	2,722	2,722	2,766	2,722	74
January 05, 2026	2,693	2,689.5	2,689.5	2,802	2,689.5	463
January 02, 2026	2,758	2,759	2,759	2,759	2,758	400
December 31, 2025	2,750	2,666	2,666	2,750	2,666	128
December 30, 2025	2,683	2,683	2,683	2,683	2,683	0
December 29, 2025	2,615	2,608.5	2,608.5	2,615	2,608.5	80
December 24, 2025	2,741	2,568.5	2,568.5	2,741	2,568.5	66
December 23, 2025	2,583	2,585	2,585	2,585	2,583	104
December 22, 2025	2,603	2,603	2,603	2,603	2,603	0
December 19, 2025	2,570	2,583	2,583	2,602	2,570	204
December 18, 2025	2,514	2,487.25	2,487.25	2,534	2,487.25	36
December 17, 2025	2,499.5	2,477.25	2,477.25	2,499.5	2,477.25	10
December 16, 2025	2,375.75	2,375.75	2,375.75	2,375.75	2,375.75	0
December 15, 2025	2,613	2,613	2,613	2,613	2,613	0
December 12, 2025	2,562	2,562	2,562	2,562	2,562	0
December 11, 2025	2,654	2,618.5	2,618.5	2,661	2,615	56
December 10, 2025	2,640.5	2,640.5	2,640.5	2,640.5	2,640.5	0
December 09, 2025	2,708	2,708	2,708	2,708	2,708	0
December 08, 2025	2,750	2,750	2,750	2,750	2,750	70
December 05, 2025	2,864	2,787.5	2,787.5	2,864	2,787.5	22
December 04, 2025	2,925	2,925	2,925	2,925	2,925	0
December 03, 2025	2,909.5	2,909.5	2,909.5	2,909.5	2,909.5	0
December 02, 2025	2,900	2,887.5	2,887.5	2,900	2,887.5	80
December 01, 2025	2,940	2,940	2,940	2,940	2,940	0
November 28, 2025	2,900	2,873.5	2,873.5	2,900	2,873.5	9
November 27, 2025	2,805	2,773.5	2,773.5	2,805	2,773.5	2
November 26, 2025	2,941	2,825	2,825	2,941	2,825	1

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