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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,020	18,440	18,440	19,060	18,020	3,261
February 19, 2026	18,060	18,110	18,110	18,110	17,500	8,910
February 18, 2026	17,140	18,350	18,350	18,460	17,140	32,272
February 17, 2026	17,220	16,500	16,500	17,220	16,214.5	6,351
February 16, 2026	16,720	17,160	17,160	17,200	16,404.5	3,600
February 13, 2026	15,900	16,160	16,160	16,420	15,360	19,195
February 12, 2026	16,200	15,120	15,120	16,240	15,120	5,272
February 11, 2026	15,000	15,500	15,500	16,080	15,000	3,572
February 10, 2026	16,580	15,160	15,160	16,820	15,160	2,240
February 09, 2026	16,000	16,390	16,390	16,390	15,480	4,080
February 06, 2026	14,440	15,260	14,480	15,260	13,800	11,269
February 05, 2026	14,700	14,140	14,140	15,296.61	14,040	3,680
February 04, 2026	16,280	14,750	14,750	16,280	14,750	1,516
February 03, 2026	15,960	15,350	15,350	16,580	15,240	3,177
February 02, 2026	14,080	14,660	14,660	14,660	13,600	8,283
January 30, 2026	15,040	14,210	14,210	15,040	14,140	2,453
January 29, 2026	14,460	14,240	14,240	15,300	13,940	3,276
January 28, 2026	15,760	14,510	14,510	15,780	14,460	18,628
January 27, 2026	15,800	15,740	15,740	15,900	15,580	1,810
January 26, 2026	15,960	15,800	15,800	15,960	15,400	9,468
January 23, 2026	16,020	16,240	16,240	16,400	15,820	468
January 22, 2026	16,320	15,880	15,880	17,140	15,620	11,000
January 21, 2026	16,060	16,500	16,500	16,960	15,860	3,466
January 20, 2026	16,620	16,440	16,440	16,680	15,480	12,285
January 19, 2026	17,200	16,760	16,760	17,600	16,760	8,185
January 16, 2026	17,380	17,820	17,820	17,820	17,060	5,746
January 15, 2026	17,200	17,310	17,310	17,310	16,780	1,566
January 14, 2026	17,700	17,530	17,530	18,180	16,880	5,326
January 13, 2026	16,920	18,360	18,360	18,360	16,920	4,051
January 12, 2026	18,060	18,260	18,260	18,280	17,660	10,791
January 09, 2026	17,300	17,460	17,460	18,060	17,120	24,298
January 08, 2026	17,280	17,010	17,010	17,560	16,600	13,058
January 07, 2026	15,880	16,980	16,980	17,100	15,880	8,629
January 06, 2026	15,600	16,130	16,130	16,920	15,600	15,291
January 05, 2026	14,400	15,580	15,580	15,860	14,400	83,867
January 02, 2026	13,140	14,260	14,260	14,380	13,140	19,827
December 31, 2025	12,820	12,990	12,990	12,990	12,820	2
December 30, 2025	12,600	13,130	13,130	13,130	12,600	202
December 29, 2025	12,600	12,580	12,580	12,800	12,480	403
December 24, 2025	13,100	13,030	13,030	13,140	12,900	15
December 23, 2025	13,397.8	13,450	13,450	13,450	12,900	214
December 22, 2025	13,860	13,330	13,330	13,860	12,800	1,500
December 19, 2025	12,940	13,980	13,980	14,019	12,940	6,701
December 18, 2025	11,960	12,930	12,930	13,000	11,960	2,259
December 17, 2025	12,100	11,720	11,720	12,500	11,720	1,511
December 16, 2025	11,860	11,600	11,600	11,860	11,500	17
December 15, 2025	11,560	11,740	11,740	11,740	11,560	2
December 12, 2025	11,980	11,420	11,420	11,980	11,420	809
December 11, 2025	11,740	12,040	12,040	12,040	11,740	33
December 10, 2025	12,820	12,000	12,000	12,820	11,700	402
December 09, 2025	12,340	12,080	12,080	12,600	12,080	820
December 08, 2025	11,751	11,760	11,760	12,080	11,700	2,672
December 05, 2025	11,860	10,840	11,140	12,300	10,840	1,563
December 04, 2025	11,160	11,520	11,520	11,660	10,560	1,129
December 03, 2025	10,240	10,820	10,820	10,820	10,220	513
December 02, 2025	10,120	10,200	10,200	10,540	9,860	267
December 01, 2025	10,800	9,980	9,980	10,960	9,890	2,890
November 28, 2025	10,880	11,170	11,170	11,440	10,700	9,573
November 27, 2025	11,220	10,660	10,660	11,220	10,420	3,237
November 26, 2025	10,220	10,520	10,520	10,820	10,200	8,138

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