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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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