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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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