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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.53	0.55	0.55	0.55	0.53	2
July 03, 2025	0.54	0.54	0.54	0.54	0.54	2
July 02, 2025	0.55	0.55	0.55	0.55	0.55	0
July 01, 2025	0.52	0.53	0.53	0.53	0.52	22
June 30, 2025	0.49	0.49	0.49	0.49	0.49	20
June 27, 2025	0.53	0.53	0.53	0.53	0.53	0
June 26, 2025	0.53	0.53	0.53	0.53	0.53	0
June 25, 2025	0.55	0.55	0.55	0.55	0.55	0
June 24, 2025	0.58	0.57	0.57	0.58	0.57	421
June 23, 2025	0.63	0.61	0.61	0.63	0.61	1,000
June 20, 2025	0.6	0.63	0.63	0.63	0.6	500
June 19, 2025	0.62	0.62	0.62	0.62	0.62	0
June 18, 2025	0.59	0.59	0.59	0.59	0.59	0
June 17, 2025	0.58	0.58	0.58	0.58	0.58	0
June 16, 2025	0.62	0.58	0.58	0.62	0.58	400
June 13, 2025	0.61	0.61	0.61	0.61	0.61	0
June 12, 2025	0.61	0.61	0.61	0.61	0.61	460
June 11, 2025	0.59	0.59	0.59	0.59	0.59	1,195
June 10, 2025	0.6	0.6	0.6	0.6	0.6	0
June 09, 2025	0.6	0.6	0.6	0.6	0.6	0
June 06, 2025	0.63	0.61	0.61	0.63	0.59	20
June 05, 2025	0.61	0.61	0.61	0.61	0.61	0
June 04, 2025	0.65	0.65	0.65	0.65	0.65	0
June 03, 2025	0.65	0.69	0.69	0.7	0.65	12
June 02, 2025	0.78	0.74	0.74	0.78	0.73	90
May 30, 2025	0.77	0.77	0.77	0.77	0.76	5
May 29, 2025	0.75	0.76	0.76	0.76	0.74	14
May 28, 2025	0.77	0.77	0.77	0.77	0.77	0
May 27, 2025	0.8	0.8	0.8	0.8	0.8	0

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