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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,805	1,847.25	1,847.25	1,887.76	1,777	1,370
October 16, 2025	1,554	1,609.25	1,609.25	1,609.25	1,554	852
October 15, 2025	1,591.5	1,591.5	1,591.5	1,591.5	1,591.5	0
October 14, 2025	1,653	1,590.75	1,590.75	1,653	1,590.75	32
October 13, 2025	1,647.5	1,662.5	1,662.5	1,680	1,647.5	375
October 10, 2025	1,666	1,687.75	1,687.75	1,687.75	1,637	220
October 09, 2025	1,572	1,646.25	1,646.25	1,646.25	1,559	1,427
October 08, 2025	1,565.5	1,556.25	1,556.25	1,565.5	1,531.5	246
October 07, 2025	1,595	1,608.25	1,608.25	1,608.25	1,569.5	675
October 06, 2025	1,560	1,589.75	1,589.75	1,592	1,560	7
October 03, 2025	1,533	1,525.5	1,525.5	1,533	1,501	112
October 02, 2025	1,538	1,593.25	1,593.25	1,593.25	1,521.5	55
October 01, 2025	1,602	1,581.75	1,581.75	1,602	1,581.75	10
September 30, 2025	1,541	1,595.25	1,595.25	1,595.25	1,541	11
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

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