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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10,360	10,140	10,140	10,360	9,600	10,681
November 24, 2025	10,020	9,900	9,900	10,360	9,550	7,331
November 21, 2025	11,160	10,110	10,110	11,200	9,560	14,578
November 20, 2025	11,680	11,460	11,460	12,160	11,120	6,189
November 19, 2025	11,240	11,100	11,100	11,520	10,600	11,956
November 18, 2025	11,600	11,020	11,020	12,060	10,700	10,222
November 17, 2025	12,280	12,040	12,040	12,540	11,780	11,957
November 14, 2025	12,720	12,450	12,450	12,940	11,500	60,309
November 13, 2025	13,900	13,060	13,060	14,380	13,060	36,930
November 12, 2025	14,020	13,970	13,970	14,400	13,420	9,958
November 11, 2025	14,380	13,660	13,660	14,780	13,440	3,068
November 10, 2025	13,720	14,580	14,580	14,800	13,640	6,151
November 07, 2025	13,400	13,440	13,440	13,820	12,760	17,104
November 06, 2025	13,600	13,480	13,480	14,480	13,400	9,129
November 05, 2025	14,100	13,720	13,720	14,600	13,640	13,944
November 04, 2025	14,200	14,190	14,190	14,740	13,620	4,617
November 03, 2025	14,780	14,840	14,840	15,600	14,760	4,883
October 31, 2025	15,420	14,770	14,770	15,440	14,420	1,910
October 30, 2025	14,380	15,070	15,070	15,460	14,220	12,120
October 29, 2025	13,720	14,550	14,550	14,860	13,540	7,071
October 28, 2025	13,720	13,990	13,990	14,600	12,840	5,754
October 27, 2025	14,280	13,350	13,350	14,280	13,200	1,470
October 24, 2025	13,920	13,290	13,290	13,920	12,500	5,509
October 23, 2025	13,620	13,440	13,440	13,620	12,800	2,512
October 22, 2025	14,280	13,060	13,060	14,400	13,060	4,400
October 21, 2025	13,740	13,820	13,820	14,280	13,420	3,191
October 20, 2025	14,260	13,720	13,720	14,260	13,340	3,016
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

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