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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.63	0.64	0.64	0.64	0.63	16,839
January 13, 2026	0.57	0.62	0.62	0.62	0.57	65
January 12, 2026	0.56	0.56	0.56	0.56	0.56	0
January 09, 2026	0.55	0.55	0.55	0.55	0.55	0
January 08, 2026	0.58	0.58	0.58	0.58	0.58	0
January 07, 2026	0.56	0.56	0.56	0.56	0.56	11,130
January 06, 2026	0.55	0.55	0.55	0.55	0.55	0
January 05, 2026	0.56	0.53	0.53	0.56	0.53	4
January 02, 2026	0.57	0.57	0.57	0.57	0.57	0
December 31, 2025	0.52	0.52	0.52	0.52	0.52	0
December 30, 2025	0.54	0.52	0.52	0.54	0.52	25
December 29, 2025	0.54	0.54	0.54	0.54	0.54	2
December 24, 2025	0.53	0.53	0.53	0.53	0.53	10
December 23, 2025	0.53	0.52	0.52	0.53	0.52	10
December 22, 2025	0.53	0.53	0.53	0.53	0.53	0
December 19, 2025	0.53	0.52	0.52	0.53	0.52	8,120
December 18, 2025	0.55	0.52	0.52	0.55	0.52	3,903
December 17, 2025	0.54	0.54	0.54	0.54	0.54	0
December 16, 2025	0.58	0.56	0.56	0.58	0.56	12,744
December 15, 2025	0.56	0.56	0.56	0.56	0.56	0
December 12, 2025	0.58	0.58	0.58	0.58	0.58	0
December 11, 2025	0.57	0.57	0.57	0.57	0.57	0
December 10, 2025	0.55	0.56	0.56	0.56	0.55	4,260
December 09, 2025	0.55	0.55	0.55	0.55	0.55	0
December 08, 2025	0.51	0.51	0.51	0.52	0.51	788
December 05, 2025	0.52	0.52	0.52	0.52	0.52	0
December 04, 2025	0.56	0.52	0.52	0.56	0.49	80,159
December 03, 2025	0.59	0.59	0.59	0.59	0.57	874
December 02, 2025	0.6	0.6	0.6	0.6	0.6	0
December 01, 2025	0.6	0.59	0.59	0.61	0.59	1,284
November 28, 2025	0.58	0.58	0.58	0.58	0.58	0
November 27, 2025	0.61	0.61	0.61	0.61	0.61	0
November 26, 2025	0.58	0.6	0.6	0.6	0.58	566
November 25, 2025	0.64	0.64	0.64	0.64	0.64	0
November 24, 2025	0.74	0.69	0.69	0.74	0.69	20
November 21, 2025	0.78	0.78	0.78	0.78	0.78	0
November 20, 2025	0.74	0.76	0.76	0.76	0.74	3,230
November 19, 2025	0.74	0.78	0.78	0.78	0.74	62
November 18, 2025	0.77	0.76	0.76	0.78	0.76	6,168
November 17, 2025	0.69	0.71	0.71	0.72	0.69	23,680
November 14, 2025	0.73	0.7	0.7	0.73	0.7	1,238
November 13, 2025	0.69	0.71	0.71	0.71	0.69	100
November 12, 2025	0.69	0.7	0.7	0.7	0.68	27,151
November 11, 2025	0.65	0.66	0.66	0.66	0.65	2,222
November 10, 2025	0.64	0.64	0.64	0.64	0.64	0
November 07, 2025	0.72	0.72	0.72	0.73	0.71	2,934
November 06, 2025	0.61	0.66	0.66	0.66	0.61	7,622
November 05, 2025	0.66	0.61	0.61	0.66	0.61	6,057
November 04, 2025	0.63	0.63	0.63	0.65	0.63	288
November 03, 2025	0.56	0.58	0.58	0.58	0.56	643
October 31, 2025	0.55	0.58	0.58	0.58	0.52	29,633
October 30, 2025	0.48	0.53	0.53	0.57	0.48	31,728
October 29, 2025	0.41	0.41	0.41	0.41	0.41	0
October 28, 2025	0.41	0.41	0.41	0.41	0.41	0
October 27, 2025	0.41	0.41	0.41	0.41	0.41	0
October 24, 2025	0.42	0.44	0.44	0.44	0.42	2,986
October 23, 2025	0.44	0.42	0.42	0.44	0.42	508
October 22, 2025	0.43	0.44	0.44	0.44	0.43	3,750
October 21, 2025	0.44	0.44	0.44	0.44	0.44	0
October 20, 2025	0.47	0.44	0.44	0.47	0.44	921

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