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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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