GraniteShares 3x Short Apple Daily ETP (3SAP.L) LSE
2.15
-0.13(-5.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3SAP.L Historical Return
If you invested $1000 in GraniteShares 3x Short Apple Daily ETP (3SAP.L) since IPO date, it would be worth $1.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.42, while $1000 invested 1 year ago would be worth $222.28. This corresponds to total returns of -99.83%, -99.06%, -77.77%, respectively, with annualized returns of -65.82%, -60.64%, -77.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
3SAP.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.31 | 2.15 | 2.15 | 2.31 | 2.15 | 401 |
| May 29, 2026 | 2.19 | 2.17 | 2.17 | 2.19 | 2.14 | 559 |
| May 28, 2026 | 2.2 | 2.18 | 2.18 | 2.2 | 2.17 | 57 |
| May 27, 2026 | 2.19 | 2.18 | 2.18 | 2.19 | 2.17 | 277 |
| May 26, 2026 | 2.2 | 2.18 | 2.18 | 2.26 | 2.18 | 489 |
| May 22, 2026 | 2.33 | 2.21 | 2.21 | 2.33 | 2.2 | 574 |
| May 21, 2026 | 2.42 | 2.4 | 2.4 | 2.43 | 2.39 | 1,925 |
| May 20, 2026 | 2.48 | 2.46 | 2.46 | 2.48 | 2.46 | 173 |
| May 19, 2026 | 2.51 | 2.52 | 2.52 | 2.52 | 2.48 | 263 |
| May 18, 2026 | 2.48 | 2.57 | 2.57 | 2.57 | 2.48 | 12 |
| May 15, 2026 | 2.56 | 2.4 | 2.4 | 2.56 | 2.4 | 1,262 |
| May 14, 2026 | 2.49 | 2.46 | 2.46 | 2.51 | 2.46 | 1,119 |
| May 13, 2026 | 2.6 | 2.55 | 2.55 | 2.6 | 2.55 | 100 |
| May 12, 2026 | 2.66 | 2.58 | 2.58 | 2.66 | 2.58 | 895 |
| May 11, 2026 | 2.62 | 2.64 | 2.64 | 2.65 | 2.62 | 219 |
| May 08, 2026 | 2.77 | 2.63 | 2.63 | 2.77 | 2.59 | 3,373 |
| May 07, 2026 | 2.8 | 2.73 | 2.73 | 2.8 | 2.67 | 4,594 |
| May 06, 2026 | 2.95 | 2.88 | 2.88 | 2.95 | 2.88 | 60 |
| May 05, 2026 | 3.13 | 3.01 | 3.01 | 3.13 | 3.01 | 192 |
| May 01, 2026 | 3.15 | 2.88 | 2.88 | 3.16 | 2.82 | 1,910 |
| April 30, 2026 | 3.45 | 3.43 | 3.43 | 3.45 | 3.33 | 6,322 |
| April 28, 2026 | 3.44 | 3.38 | 3.38 | 3.44 | 3.37 | 2,000 |
| April 23, 2026 | 3.3 | 3.29 | 3.29 | 3.31 | 3.24 | 1,099 |
| April 21, 2026 | 3.37 | 3.5 | 3.5 | 3.5 | 3.36 | 698 |
| April 20, 2026 | 3.35 | 3.31 | 3.31 | 3.35 | 3.29 | 3,050 |
| April 17, 2026 | 3.48 | 3.34 | 3.34 | 3.48 | 3.34 | 54 |
| April 16, 2026 | 3.58 | 3.74 | 3.74 | 3.74 | 3.54 | 10,621 |
| April 14, 2026 | 3.84 | 4.03 | 4.03 | 4.03 | 3.84 | 564 |
| April 13, 2026 | 3.94 | 3.96 | 3.96 | 3.96 | 3.94 | 48 |
| April 10, 2026 | 3.79 | 3.8 | 3.8 | 3.82 | 3.79 | 34 |
| April 08, 2026 | 3.89 | 3.98 | 3.98 | 3.98 | 3.89 | 87 |
| April 07, 2026 | 4.15 | 4.56 | 4.56 | 4.56 | 4.15 | 48 |
| April 01, 2026 | 4.09 | 4.18 | 4.18 | 4.18 | 4.09 | 240 |
| March 31, 2026 | -1 | -1 | 4.47 | -1 | -1 | 0 |
| March 30, 2026 | 4.4 | 4.57 | 4.57 | 4.57 | 4.38 | 70 |
| March 27, 2026 | 4.24 | 4.32 | 4.32 | 4.32 | 4.24 | 0 |
| March 26, 2026 | -1 | -1 | 4.08 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 4.18 | -1 | -1 | 0 |
| March 24, 2026 | 4.26 | 4.14 | 4.14 | 4.26 | 4.14 | 1,700 |
| March 23, 2026 | 4.52 | 4.34 | 4.34 | 4.52 | 4.26 | 124 |
| March 20, 2026 | -1 | -1 | 4.46 | -1 | -1 | 0 |
| March 19, 2026 | 4.33 | 4.42 | 4.42 | 4.42 | 4.33 | 3,131 |
| March 18, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| March 17, 2026 | 4.28 | 4.14 | 4.14 | 4.28 | 4.14 | 1,571 |
| March 16, 2026 | 4.34 | 4.26 | 4.26 | 4.34 | 4.2 | 430 |
| March 13, 2026 | 4.04 | 4.26 | 4.26 | 4.26 | 4.04 | 1,327 |
| March 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0 |
| March 11, 2026 | 3.91 | 3.89 | 3.89 | 3.91 | 3.85 | 1,895 |
| March 10, 2026 | 3.97 | 3.83 | 3.83 | 4 | 3.83 | 2,238 |
| March 09, 2026 | 4.15 | 4.02 | 4.02 | 4.16 | 4.02 | 14,377 |
| March 06, 2026 | 3.88 | 4.04 | 4.04 | 4.17 | 3.88 | 15,132 |
| March 05, 2026 | 3.72 | 3.89 | 3.89 | 3.89 | 3.72 | 4,968 |
| March 04, 2026 | 3.74 | 3.72 | 3.72 | 3.75 | 3.72 | 133 |
| March 03, 2026 | 3.89 | 3.81 | 3.81 | 3.89 | 3.72 | 4,014 |
| March 02, 2026 | 3.8 | 3.72 | 3.72 | 3.94 | 3.72 | 3,158 |
| February 27, 2026 | 3.47 | 3.54 | 3.54 | 3.55 | 3.47 | 5,880 |
| February 26, 2026 | 3.36 | 3.41 | 3.41 | 3.43 | 3.35 | 464 |
| February 25, 2026 | 3.44 | 3.36 | 3.36 | 3.44 | 3.36 | 4,097 |
| February 24, 2026 | 3.64 | 3.36 | 3.36 | 3.67 | 3.25 | 1,302 |
| February 23, 2026 | 3.71 | 3.65 | 3.65 | 3.79 | 3.65 | 911 |
