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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	746.5	726.5	726.5	746.5	726.5	2
January 13, 2026	717.5	737.13	737.13	737.13	717.5	1,392
January 12, 2026	798.75	758.63	758.63	798.75	758.63	288
January 09, 2026	697.25	703.88	703.88	703.88	697.25	40
January 08, 2026	708.88	708.88	708.88	708.88	708.88	0
January 07, 2026	710	726.13	726.13	726.75	710	9,178
January 06, 2026	680	694.88	694.88	694.88	680	2,330
January 05, 2026	725.5	701.88	701.88	725.5	697	3,859
January 02, 2026	729.5	736.5	736.5	736.5	718.25	1,272
December 31, 2025	760	755.38	755.38	760	751.75	769
December 30, 2025	762	742.13	742.13	762	742.13	3,346
December 29, 2025	786	781	781	786	781	2,700
December 24, 2025	772	777.5	777.5	777.5	772	1,250
December 23, 2025	797.25	767.25	767.25	797.25	767.25	362
December 22, 2025	785.38	785.38	785.38	785.38	785.38	0
December 19, 2025	794.25	782.88	782.88	795.75	782.88	628
December 18, 2025	825.5	813	813	825.5	813	12
December 17, 2025	830	842.38	842.38	842.38	813.25	1,329
December 16, 2025	875	886	886	886	875	4,751
December 15, 2025	881.75	855.63	855.63	881.75	855	3,376
December 12, 2025	890	917.63	917.63	917.63	881.75	277
December 11, 2025	923.25	908.13	908.13	926.5	908.13	1,021
December 10, 2025	948.13	948.13	948.13	948.13	948.13	0
December 09, 2025	957.25	957.25	957.25	957.25	957.25	0
December 08, 2025	979	979	979	979	979	0
December 05, 2025	972	986.13	986.13	986.13	972	10
December 04, 2025	970	955.38	955.38	970	950	8,233
December 03, 2025	1,000	1,001.63	1,001.63	1,001.63	1,000	6
December 02, 2025	990	979.38	979.38	990	974.25	1,215
December 01, 2025	997.75	1,027	1,027	1,027	997.75	310
November 28, 2025	1,015.5	1,021.75	1,021.75	1,055.5	1,014	1,448
November 27, 2025	1,040	1,025.75	1,025.75	1,050	1,020	447
November 26, 2025	1,189	1,071.5	1,071.5	1,189	1,065	1,810
November 25, 2025	1,220.5	1,191.25	1,191.25	1,233	1,181	410
November 24, 2025	1,345.5	1,289.75	1,289.75	1,345.5	1,278	160
November 21, 2025	1,358	1,369	1,369	1,395	1,350	3,010
November 20, 2025	1,271.5	1,304.5	1,304.5	1,304.5	1,267.5	123
November 19, 2025	1,314	1,291.25	1,291.25	1,339	1,243	529
November 18, 2025	1,287	1,299.25	1,299.25	1,327.5	1,285	2,072
November 17, 2025	1,227.5	1,200.25	1,200.25	1,227.5	1,193.5	12
November 14, 2025	1,133.5	1,169.25	1,169.25	1,202	1,133.5	1,378
November 13, 2025	1,059	1,076.75	1,076.75	1,076.75	1,050	38
November 12, 2025	1,103.5	1,060.5	1,060.5	1,103.5	1,058	2,360
November 11, 2025	1,100	1,104.25	1,104.25	1,104.25	1,089.5	16
November 10, 2025	1,197.5	1,148.75	1,148.75	1,197.5	1,141.5	1,041
November 07, 2025	1,202.5	1,269	1,269	1,269	1,202.5	357
November 06, 2025	1,249.5	1,234.5	1,234.5	1,249.5	1,189.5	499
November 05, 2025	1,279.5	1,257.5	1,257.5	1,285.5	1,257.5	127
November 04, 2025	1,270.5	1,252	1,252	1,300	1,252	263
November 03, 2025	1,245	1,251.75	1,251.75	1,289.17	1,235	1,430
October 31, 2025	1,248	1,245	1,245	1,267.5	1,245	399
October 30, 2025	1,297	1,255.25	1,255.25	1,297	1,250	60
October 29, 2025	1,265.5	1,268	1,268	1,268	1,235	1,428
October 28, 2025	1,333	1,301	1,301	1,333	1,297.5	350
October 27, 2025	1,411	1,364.75	1,364.75	1,433.5	1,352.5	1,268
October 24, 2025	1,471	1,442	1,442	1,518	1,442	1,687
October 23, 2025	1,492	1,447.25	1,447.25	1,492	1,447	1,537
October 22, 2025	1,622	1,513.25	1,513.25	1,622	1,488	3,481
October 21, 2025	1,750	1,749	1,749	1,760.5	1,749	23
October 20, 2025	1,733	1,792.75	1,792.75	1,800	1,733	52

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