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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	11,260	10,470	10,470	11,360	10,400	6,169
July 23, 2025	10,920	10,420	10,420	10,920	10,240	7,405
July 22, 2025	11,360	10,470	10,470	11,400	10,240	56,621
July 21, 2025	11,420	11,050	11,050	11,600	10,680	22,839
July 18, 2025	10,820	11,160	11,160	11,400	10,820	12,909
July 17, 2025	10,840	11,190	11,190	11,280	10,500	19,642
July 16, 2025	10,820	11,040	11,040	11,060	10,320	2,150
July 15, 2025	10,940	10,720	10,720	11,140	10,460	9,014
July 14, 2025	10,020	10,910	10,910	10,980	10,020	9,751
July 11, 2025	10,240	10,490	10,490	10,760	10,180	12,824
July 10, 2025	10,640	10,460	10,460	10,780	10,180	8,995
July 09, 2025	10,100	10,430	10,430	10,760	10,100	29,412
July 08, 2025	10,320	9,955	9,955	10,540	9,770	22,512
July 07, 2025	9,990	10,320	10,320	10,500	9,890	15,653
July 04, 2025	10,060	9,935	9,935	10,060	9,480	10,144
July 03, 2025	9,600	9,500	9,500	9,680	8,900	20,056
July 02, 2025	9,550	9,510	9,510	9,680	8,960	21,850
July 01, 2025	10,080	9,200	9,200	10,600	9,120	42,571
June 30, 2025	10,260	10,150	10,150	10,600	9,660	51,935
June 27, 2025	9,180	9,495	9,495	9,710	8,840	136,761
June 26, 2025	8,840	9,040	9,040	9,080	8,480	50,092
June 25, 2025	8,890	8,750	8,750	9,000	8,480	69,223
June 24, 2025	7,910	8,485	8,485	8,620	7,870	65,910
June 23, 2025	8,110	7,860	7,860	8,110	7,590	38,298
June 20, 2025	8,150	8,085	8,085	8,180	7,630	17,160
June 19, 2025	8,320	7,895	7,895	8,340	7,895	7,345
June 18, 2025	8,490	8,240	8,240	8,510	7,960	7,879
June 17, 2025	8,130	8,150	8,150	8,220	7,580	19,529
June 16, 2025	7,750	7,920	7,920	8,010	7,740	6,452
June 13, 2025	7,950	7,675	7,675	8,100	7,560	20,417
June 12, 2025	8,690	8,100	8,100	8,690	7,520	34,583
June 11, 2025	8,200	8,295	8,295	8,480	7,930	10,617
June 10, 2025	8,390	8,155	8,155	8,800	7,990	56,928
June 09, 2025	8,170	8,160	8,160	8,320	7,670	11,797
June 06, 2025	7,880	8,245	8,245	8,340	7,580	24,164
June 05, 2025	8,350	7,950	7,950	8,430	7,800	22,831
June 04, 2025	8,120	8,330	8,330	8,620	8,120	10,353
June 03, 2025	7,640	8,355	8,355	8,400	7,570	60,486
June 02, 2025	7,470	7,835	7,835	8,260	7,290	10,105
May 30, 2025	7,310	7,590	7,590	7,790	7,310	12,604
May 29, 2025	7,880	7,400	7,400	7,890	7,160	18,446
May 28, 2025	7,400	7,485	7,485	7,730	7,300	36,017
May 27, 2025	7,390	7,285	7,285	7,520	7,020	34,151
May 23, 2025	7,200	6,490	6,490	7,470	6,480	50,302

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