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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.47	0.44	0.44	0.47	0.44	921
October 17, 2025	0.5	0.48	0.48	0.5	0.48	67
October 16, 2025	0.46	0.46	0.46	0.46	0.46	0
October 15, 2025	0.47	0.46	0.46	0.47	0.46	800
October 14, 2025	0.5	0.48	0.48	0.5	0.48	2,510
October 13, 2025	0.46	0.48	0.48	0.48	0.46	2,689
October 10, 2025	0.44	0.48	0.48	0.48	0.44	53,768
October 09, 2025	0.47	0.46	0.46	0.47	0.46	4,855
October 08, 2025	0.48	0.47	0.47	0.48	0.47	100
October 07, 2025	0.48	0.48	0.48	0.48	0.48	1,175
October 06, 2025	0.48	0.5	0.51	0.5	0.48	1,768
October 03, 2025	0.47	0.47	0.47	0.47	0.47	0
October 02, 2025	0.47	0.47	0.47	0.47	0.47	3,216
October 01, 2025	0.46	0.48	0.48	0.48	0.46	369
September 30, 2025	0.44	0.45	0.45	0.45	0.44	1,427
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

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