GraniteShares 3x Short Facebook Daily ETP - 3SFB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.41	0.42	0.42	0.42	0.41	40
September 26, 2025	0.43	0.43	0.43	0.43	0.43	0
September 25, 2025	0.42	0.41	0.41	0.42	0.41	36,000
September 24, 2025	0.4	0.4	0.4	0.4	0.4	0
September 23, 2025	0.39	0.39	0.39	0.39	0.39	0
September 22, 2025	0.38	0.37	0.37	0.38	0.37	600
September 19, 2025	0.38	0.38	0.38	0.38	0.38	0
September 18, 2025	0.38	0.37	0.37	0.38	0.37	26
September 17, 2025	0.37	0.39	0.39	0.39	0.37	424
September 16, 2025	0.39	0.39	0.39	0.39	0.39	0
September 15, 2025	0.41	0.4	0.4	0.41	0.4	13,859
September 12, 2025	0.43	0.42	0.42	0.43	0.42	150
September 11, 2025	0.41	0.42	0.42	0.42	0.41	208
September 10, 2025	0.39	0.41	0.41	0.41	0.39	18,227
September 09, 2025	0.42	0.4	0.4	0.42	0.4	6
September 08, 2025	0.42	0.4	0.4	0.42	0.4	93
September 05, 2025	0.41	0.42	0.42	0.42	0.41	300
September 04, 2025	0.41	0.41	0.41	0.41	0.41	4,400
September 03, 2025	0.43	0.45	0.45	0.45	0.43	20,000
September 02, 2025	0.46	0.46	0.46	0.46	0.46	20,000
September 01, 2025	0.44	0.44	0.44	0.44	0.44	0
August 29, 2025	0.43	0.43	0.43	0.43	0.43	0
August 28, 2025	0.42	0.42	0.42	0.42	0.42	20,000
August 27, 2025	0.41	0.42	0.42	0.42	0.41	6
August 26, 2025	0.43	0.42	0.42	0.43	0.41	73
August 22, 2025	0.43	0.41	0.41	0.43	0.41	1,658
August 21, 2025	0.44	0.44	0.44	0.44	0.44	0
August 20, 2025	0.42	0.44	0.44	0.44	0.42	20,000
August 19, 2025	0.39	0.42	0.42	0.42	0.39	24
August 18, 2025	0.37	0.4	0.4	0.4	0.37	356
August 15, 2025	0.37	0.36	0.36	0.37	0.36	4
August 14, 2025	0.37	0.37	0.37	0.37	0.37	8
August 13, 2025	0.37	0.37	0.37	0.37	0.37	0
August 12, 2025	0.4	0.37	0.37	0.4	0.37	12
August 11, 2025	0.39	0.4	0.4	0.4	0.39	7,933
August 08, 2025	0.4	0.41	0.41	0.41	0.4	1
August 07, 2025	0.38	0.4	0.4	0.4	0.38	54,471
August 06, 2025	0.4	0.39	0.39	0.4	0.39	787
August 05, 2025	0.38	0.4	0.4	0.4	0.38	5,030
August 04, 2025	0.41	0.39	0.39	0.41	0.39	898
August 01, 2025	0.43	0.42	0.42	0.43	0.4	87,101
July 31, 2025	0.39	0.38	0.38	0.4	0.36	30,121
July 30, 2025	0.56	0.58	0.58	0.58	0.56	2,981
July 29, 2025	0.54	0.55	0.55	0.55	0.52	2,951
July 28, 2025	0.55	0.54	0.54	0.55	0.52	813
July 25, 2025	0.55	0.54	0.54	0.55	0.54	5
July 24, 2025	0.53	0.54	0.54	0.54	0.53	936
July 23, 2025	0.56	0.56	0.56	0.56	0.56	660
July 22, 2025	0.54	0.57	0.57	0.57	0.54	1,637
July 21, 2025	0.57	0.55	0.55	0.57	0.55	5,654
July 18, 2025	0.57	0.6	0.6	0.6	0.57	7,168
July 17, 2025	0.58	0.58	0.58	0.58	0.58	0
July 16, 2025	0.55	0.58	0.58	0.58	0.55	4
July 15, 2025	0.54	0.54	0.54	0.54	0.54	0
July 14, 2025	0.53	0.53	0.53	0.53	0.53	270
July 11, 2025	0.54	0.54	0.54	0.55	0.54	6
July 10, 2025	0.54	0.53	0.53	0.54	0.53	686
July 09, 2025	0.53	0.51	0.51	0.53	0.51	9
July 08, 2025	0.55	0.55	0.55	0.55	0.55	0
July 07, 2025	0.54	0.53	0.53	0.54	0.53	2

GraniteShares 3x Short Facebook Daily ETP (3SFB.L) LSE