GraniteShares 3x Long Rolls-Royce Daily ETC - 3LRR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,100	12,840	12,840	14,100	12,600	11,724
October 16, 2025	13,420	14,310	14,310	14,420	12,980	4,576
October 15, 2025	13,400	13,460	13,460	14,240	13,240	3,936
October 14, 2025	14,160	13,440	13,440	14,160	12,460	32,988
October 13, 2025	14,795.44	13,940	13,940	15,160	13,520	13,659
October 10, 2025	15,460	14,740	14,740	15,460	13,900	28,464
October 09, 2025	15,580	15,260	15,260	15,580	14,280	13,961
October 08, 2025	15,400	15,010	15,010	15,660	14,520	14,162
October 07, 2025	15,100	15,440	15,440	15,820	14,400	22,927
October 06, 2025	15,660	15,720	15,720	16,260	15,180	26,512
October 03, 2025	15,840	16,220	16,220	16,640	15,600	4,961
October 02, 2025	16,200	15,990	15,990	16,660	15,480	7,807
October 01, 2025	15,980	16,120	16,120	16,380	15,380	30,172
September 30, 2025	15,180	16,520	16,520	16,620	15,180	25,991
September 29, 2025	16,260	15,850	15,850	16,900	15,760	35,614
September 26, 2025	15,720	16,240	16,240	16,580	15,480	8,258
September 25, 2025	15,740	15,640	15,640	16,120	14,900	34,721
September 24, 2025	15,440	15,660	15,660	16,120	15,380	8,957
September 23, 2025	15,060	15,390	15,390	15,780	14,340	48,758
September 22, 2025	15,040	15,070	15,070	15,320	14,360	40,827
September 19, 2025	15,020	14,930	14,930	15,220	14,420	40,658
September 18, 2025	14,700	14,350	14,350	14,880	13,920	4,827
September 17, 2025	14,060	14,090	14,090	14,880	13,880	19,780
September 16, 2025	15,790.26	14,570	14,570	15,790.26	14,100	11,667
September 15, 2025	14,600	15,200	15,200	15,420	14,020	29,987
September 12, 2025	14,200	14,540	14,540	14,760	13,720	41,100
September 11, 2025	12,920	14,240	14,240	14,240	12,920	56,830
September 10, 2025	13,500	13,300	13,300	13,500	12,800	15,930
September 09, 2025	12,820	12,910	12,910	13,020	12,220	4,400
September 08, 2025	12,600	12,840	12,840	13,380	12,600	7,084
September 05, 2025	12,340	12,580	12,580	13,180	12,340	7,707
September 04, 2025	12,640	12,590	12,590	12,840	12,200	3,079
September 03, 2025	12,460	12,770	12,770	13,020	12,220	2,007
September 02, 2025	13,020	12,580	12,580	13,640	12,480	13,966
September 01, 2025	13,000	13,570	13,570	13,640	12,620	24,779
August 29, 2025	12,400	12,570	12,570	13,000	12,000	6,155
August 28, 2025	12,800	12,350	12,350	12,800	11,560	5,955
August 27, 2025	12,900	12,150	12,150	12,900	11,880	1,888
August 26, 2025	12,520	12,280	12,280	12,560	11,860	1,888
August 22, 2025	12,160	11,710	11,710	12,180	11,540	2,592
August 21, 2025	11,380	11,650	11,650	12,200	11,340	2,953
August 20, 2025	12,400	11,440	11,440	12,560	11,300	17,452
August 19, 2025	13,420	12,490	12,490	13,420	12,220	16,907
August 18, 2025	13,000	13,620	13,620	13,620	12,800	6,145
August 15, 2025	13,640	13,270	13,270	14,420	12,800	51,330
August 14, 2025	13,880	14,190	14,190	14,420	13,440	18,397
August 13, 2025	13,680	13,440	13,440	14,380	13,240	13,964
August 12, 2025	13,700	13,570	13,570	13,780	13,080	7,627
August 11, 2025	13,000	13,210	13,210	13,420	12,080	12,058
August 08, 2025	13,480	12,880	12,880	13,480	12,680	7,690
August 07, 2025	14,160	13,350	13,350	14,160	12,800	14,301
August 06, 2025	13,520	13,480	13,480	13,860	12,840	7,693
August 05, 2025	14,300	12,920	12,920	14,380	12,820	23,483
August 04, 2025	12,720	13,580	13,580	13,920	12,140	18,255
August 01, 2025	12,600	12,700	12,700	13,360	11,700	17,321
July 31, 2025	13,500	12,620	12,620	14,080	12,140	211,798
July 30, 2025	10,880	10,600	10,600	11,280	10,520	10,765
July 29, 2025	10,740	11,130	11,130	11,300	10,240	14,754
July 28, 2025	10,100	10,300	10,300	10,760	9,900	14,838
July 25, 2025	10,120	10,380	10,380	10,920	10,120	17,524

GraniteShares 3x Long Rolls-Royce Daily ETC (3LRR.L) LSE