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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2,598	2,613.5	2,613.5	2,613.5	2,598	39
July 03, 2025	2,588	2,569.25	2,569.25	2,588	2,569.25	127
July 02, 2025	2,480	2,728	2,728	2,768	2,470	922
July 01, 2025	2,591	2,648	2,648	2,648	2,591	329
June 30, 2025	2,513	2,472.25	2,472.25	2,527	2,472.25	296
June 27, 2025	2,529	2,473.75	2,473.75	2,529	2,423.5	313
June 26, 2025	2,569	2,608	2,608	2,618	2,527	377
June 25, 2025	2,599	2,598	2,598	2,661	2,598	293
June 24, 2025	2,836	2,575	2,575	2,836	2,575	744
June 23, 2025	2,872	2,959	2,959	2,962	2,872	67
June 20, 2025	2,788	2,819	2,819	2,835	2,786	234
June 19, 2025	2,870	2,942	2,942	2,942	2,866	26
June 18, 2025	2,803	2,803	2,803	2,803	2,803	0
June 17, 2025	2,895.5	2,895.5	2,895.5	2,895.5	2,895.5	0
June 16, 2025	3,012	2,807.5	2,807.5	3,012	2,807.5	35
June 13, 2025	3,002	2,991	2,991	3,002	2,981	3
June 12, 2025	2,991	2,848	2,848	3,002	2,840	167
June 11, 2025	2,819	2,857	2,857	2,861	2,793	34
June 10, 2025	2,805	2,830.5	2,830.5	2,830.5	2,805	2
June 09, 2025	2,830	2,659	2,659	2,830	2,644	0
June 06, 2025	33.8	33.05	33.05	34	32.9	463
June 05, 2025	33.7	35	35	35.5	33.7	15,786
June 04, 2025	36.4	35.25	35.25	36.4	33.5	116,342
June 03, 2025	34.9	34.05	34.05	34.9	34.05	2,832
June 02, 2025	34.8	34.7	34.7	35.7	34.7	23
May 30, 2025	33.4	35.1	35.1	35.1	33.4	20,843
May 29, 2025	35.2	34.95	34.95	35.2	34.9	4,397
May 28, 2025	35	35.8	35.8	35.8	34.7	2,646
May 27, 2025	36.6	34.45	34.45	36.6	34.45	8

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