GraniteShares 3x Short Barclays Daily ETC - 3SBC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,544	1,576.25	1,576.25	1,576.25	1,544	5
September 26, 2025	1,575.5	1,575.5	1,575.5	1,575.5	1,575.5	0
September 25, 2025	1,585	1,654.75	1,654.75	1,654.75	1,581	346
September 24, 2025	1,516.5	1,534.25	1,534.25	1,588	1,516.5	30
September 23, 2025	1,535	1,506.5	1,506.5	1,538	1,490	2,047
September 22, 2025	1,599.5	1,554.25	1,554.25	1,599.5	1,554.25	662
September 19, 2025	1,600	1,554.5	1,554.5	1,600	1,554.5	1,510
September 18, 2025	1,608.5	1,552	1,552	1,625	1,552	2,242
September 17, 2025	1,679	1,625.25	1,625.25	1,681.5	1,625	0
September 16, 2025	1,615	1,674.25	1,674.25	1,680.5	1,615	466
September 15, 2025	1,555	1,555.25	1,555.25	1,570	1,550	507
September 12, 2025	1,608	1,609.5	1,609.5	1,615.5	1,596	912
September 11, 2025	1,660	1,616.5	1,616.5	1,660	1,616.5	325
September 10, 2025	1,661	1,681.5	1,681.5	1,681.5	1,661	5
September 09, 2025	1,753	1,704	1,704	1,753	1,704	19
September 08, 2025	1,800	1,803	1,803	1,803	1,800	102
September 05, 2025	1,860	1,868	1,868	1,868	1,860	10
September 04, 2025	1,855	1,760.75	1,760.75	1,855	1,760.75	33
September 03, 2025	1,988.5	1,885.25	1,885.25	1,988.5	1,885.25	6
September 02, 2025	1,835	1,917.5	1,917.5	1,917.5	1,835	179
September 01, 2025	1,860	1,812.25	1,812.25	1,860	1,812.25	20
August 29, 2025	2,000	1,913.75	1,913.75	2,033	1,913.75	4
August 28, 2025	1,803	1,791.5	1,791.5	1,803	1,791.5	302
August 27, 2025	1,770.5	1,752.5	1,752.5	1,770.5	1,752.5	100
August 26, 2025	1,746.5	1,723.75	1,723.75	1,783.5	1,723.75	30
August 22, 2025	1,713.5	1,678.5	1,678.5	1,713.5	1,663.5	259
August 21, 2025	1,712	1,729.5	1,729.5	1,729.5	1,712	0
August 20, 2025	1,779.5	1,736.75	1,736.75	1,779.5	1,736.75	735
August 19, 2025	1,711	1,742.25	1,742.25	1,742.25	1,711	6
August 18, 2025	1,754	1,761	1,761	1,803.5	1,754	705
August 15, 2025	1,643	1,750.25	1,750.25	1,750.25	1,643	11
August 14, 2025	1,726	1,714	1,714	1,726	1,714	50
August 13, 2025	1,720	1,723.25	1,723.25	1,723.25	1,694	55
August 12, 2025	1,698.5	1,731.25	1,731.25	1,753	1,698.5	170
August 11, 2025	1,775	1,783.75	1,783.75	1,783.75	1,773	233
August 08, 2025	1,838.5	1,826	1,826	1,871	1,824	1,446
August 07, 2025	1,835.5	1,918.75	1,918.75	1,918.75	1,835.5	0
August 06, 2025	1,899.75	1,899.75	1,899.75	1,899.75	1,899.75	0
August 05, 2025	1,901	1,963.25	1,963.25	1,963.25	1,901	3
August 04, 2025	1,928	1,938.25	1,938.25	1,994	1,904	441
August 01, 2025	1,870	2,044	2,044	2,062.5	1,870	5,212
July 31, 2025	1,799.5	1,814.5	1,814.5	1,835	1,770	2,631
July 30, 2025	1,879.5	1,779.5	1,779.5	1,879.5	1,778	2,787
July 29, 2025	2,025	1,837.75	1,837.75	2,025	1,815	3,927
July 28, 2025	1,977	1,997	1,997	1,997	1,927	55
July 25, 2025	2,082	1,992.5	1,992.5	2,082	1,979	1,058
July 24, 2025	2,130.5	2,024.25	2,024.25	2,130.5	1,999.5	1,182
July 23, 2025	2,115.5	2,141	2,141	2,214.5	2,115.5	105
July 22, 2025	2,218	2,209	2,209	2,218	2,209	9
July 21, 2025	2,169	2,149.75	2,149.75	2,269.5	2,136.5	83
July 18, 2025	2,184.5	2,220	2,220	2,252	2,184.5	1,300
July 17, 2025	2,317	2,152.5	2,152.5	2,317	2,152.5	1,366
July 16, 2025	2,258.5	2,316.5	2,316.5	2,316.5	2,258.5	10
July 15, 2025	2,251	2,332.5	2,332.5	2,332.5	2,251	56
July 14, 2025	2,351.5	2,315.25	2,315.25	2,351.5	2,315.25	116
July 11, 2025	2,320	2,397.5	2,397.5	2,413.5	2,320	56
July 10, 2025	2,398.5	2,328.25	2,328.25	2,398.5	2,304	9
July 09, 2025	2,487.5	2,412.5	2,412.5	2,487.5	2,412.5	224
July 08, 2025	2,486	2,527.75	2,527.75	2,527.75	2,460	83
July 07, 2025	2,543	2,527.25	2,527.25	2,543	2,527.25	21

GraniteShares 3x Short Barclays Daily ETC (3SBC.L) LSE