GraniteShares 3x Short AstraZeneca Daily ETC - 3SAZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	716.75	728.75	728.75	728.75	716.75	19
December 03, 2025	702.5	703	703	713.75	702.5	57
December 02, 2025	693.75	687.38	687.38	693.75	687.38	40
December 01, 2025	660	677.5	677.5	677.5	660	40
November 28, 2025	656.75	654.5	654.5	656.75	647.75	20
November 27, 2025	614	659.38	659.38	662.5	614	451
November 26, 2025	631.13	631.13	631.13	631.13	631.13	0
November 25, 2025	677.5	650	677.5	677.5	650	59
November 24, 2025	671	658.5	658.5	677.5	656	146
November 21, 2025	712.75	676	676	716	676	207
November 20, 2025	704.5	698.75	698.75	704.5	693.5	94
November 19, 2025	727.75	706.5	706.5	727.75	706.5	110
November 18, 2025	689.75	720.5	720.5	725	671.75	321
November 17, 2025	724	704.5	704.5	724	704.5	132
November 14, 2025	726.25	720.63	720.63	726.25	720.63	56
November 13, 2025	743.25	730.5	730.5	743.25	730.5	2
November 12, 2025	730.25	727.75	727.75	740.75	720	13,137
November 11, 2025	748.25	726.25	726.25	750	726.25	4,002
November 10, 2025	826.25	795.88	795.88	826.25	795.88	1
November 07, 2025	875.5	845.88	845.88	875.5	828.25	8
November 06, 2025	955.5	857.88	857.88	955.5	857.88	18
November 05, 2025	927.63	927.63	927.63	927.63	927.63	0
November 04, 2025	962.25	920.5	920.5	963.75	920.5	162
November 03, 2025	931.25	953.13	953.13	953.13	931.25	422
October 31, 2025	933	934.25	934.25	935	932.5	48
October 30, 2025	930	915.38	915.38	931.5	915.38	11
October 29, 2025	930	918.25	918.25	930	918.25	1,100
October 28, 2025	919.25	934.88	934.88	938	913.5	2,113
October 27, 2025	930	919.63	919.63	930	919.63	516
October 24, 2025	922.75	922.75	922.75	922.75	922.75	0
October 23, 2025	888	919.25	919.25	979.75	888	12
October 22, 2025	904.5	912.88	912.88	912.88	904.5	4
October 21, 2025	920.75	929.88	929.88	929.88	920.75	1
October 20, 2025	888.75	903.88	903.88	903.88	888.75	13
October 17, 2025	945	913.63	913.63	945	913.63	503
October 16, 2025	871.25	912.25	912.25	935	871.25	984
October 15, 2025	905	886.25	886.25	930	886.25	1,106
October 14, 2025	880.88	880.88	880.88	880.88	880.88	0
October 13, 2025	846	877.75	877.75	892	846	454
October 10, 2025	849	866.13	866.13	866.13	849	16
October 09, 2025	875.75	844.38	844.38	875.75	844.38	9
October 08, 2025	840	856.88	856.88	856.88	836	755
October 07, 2025	866.38	866.38	866.38	866.38	866.38	0
October 06, 2025	880	869.13	869.13	880	859.75	766
October 03, 2025	934.75	902.88	902.88	936	900	1,821
October 02, 2025	920	939.38	939.38	957	920	380
October 01, 2025	1,304.5	948.25	948.25	1,304.5	925	3,807
September 30, 2025	1,471	1,403.25	1,403.25	1,487.5	1,403.25	16
September 29, 2025	1,419	1,446.25	1,446.25	1,446.25	1,417	122
September 26, 2025	1,508	1,486.25	1,486.25	1,508	1,486.25	100
September 25, 2025	1,490.75	1,490.75	1,490.75	1,490.75	1,490.75	0
September 24, 2025	1,404.25	1,404.25	1,404.25	1,404.25	1,404.25	0
September 23, 2025	1,322.5	1,382.25	1,382.25	1,382.25	1,322.5	0
September 22, 2025	1,300	1,300	1,300	1,300	1,300	0
September 19, 2025	1,365.75	1,365.75	1,365.75	1,365.75	1,365.75	0
September 18, 2025	1,313	1,393.75	1,393.75	1,393.75	1,313	60
September 17, 2025	1,349.75	1,349.75	1,349.75	1,349.75	1,349.75	0
September 16, 2025	1,335	1,363.75	1,363.75	1,363.75	1,335	106
September 15, 2025	1,311.5	1,336.5	1,336.5	1,336.5	1,302.5	78
September 12, 2025	1,215.75	1,215.75	1,215.75	1,215.75	1,215.75	0

GraniteShares 3x Short AstraZeneca Daily ETC (3SAZ.L) LSE