GraniteShares 3x Short Glencore Daily ETC - 3SGL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	2,620	2,695	2,620	2,695	2,620	20
September 02, 2025	2,795	2,795	2,795	2,795	2,795	0
September 01, 2025	2,585	2,677.5	2,677.5	2,677.5	2,585	0
August 29, 2025	2,565	2,565	2,565	2,565	2,565	0
August 28, 2025	2,450	2,480	2,480	2,480	2,450	0
August 27, 2025	2,485	2,652.5	2,652.5	2,652.5	2,485	18
August 26, 2025	2,490	2,647.5	2,647.5	2,647.5	2,490	131
August 22, 2025	2,725	2,625	2,625	2,725	2,590	21
August 21, 2025	2,655	2,655	2,655	2,655	2,655	0
August 20, 2025	2,680	2,640	2,640	2,680	2,640	125
August 19, 2025	2,645	2,620	2,620	2,645	2,620	404
August 18, 2025	2,620	2,760	2,760	2,760	2,620	0
August 15, 2025	2,415	2,490	2,490	2,490	2,415	16
August 14, 2025	2,615	2,612.5	2,612.5	2,615	2,612.5	0
August 13, 2025	2,600	2,570	2,570	2,620	2,570	23
August 12, 2025	2,730	2,625	2,625	2,730	2,625	410
August 11, 2025	2,710	2,660	2,660	2,710	2,660	48
August 08, 2025	2,925	2,790	2,790	2,925	2,790	75
August 07, 2025	2,930	3,052.5	3,052.5	3,205	2,930	51
August 06, 2025	2,750	2,895	2,895	2,895	2,750	8
August 05, 2025	2,430	2,487.5	2,487.5	2,540	2,430	29
August 04, 2025	2,550	2,557.5	2,557.5	2,557.5	2,550	16
August 01, 2025	2,475	2,575	2,575	2,575	2,475	0
July 31, 2025	2,460	2,447.5	2,447.5	2,595	2,447.5	241
July 30, 2025	2,335	2,257.5	2,257.5	2,335	2,257.5	0
July 29, 2025	2,470	2,470	2,470	2,470	2,470	0
July 28, 2025	2,225	2,225	2,225	2,225	2,225	0
July 25, 2025	2,167.5	2,167.5	2,167.5	2,167.5	2,167.5	0
July 24, 2025	2,082.5	2,082.5	2,082.5	2,082.5	2,082.5	0
July 23, 2025	2,070	1,992	1,992	2,070	1,992	5
July 22, 2025	2,125	2,060	2,060	2,150	2,040	172
July 21, 2025	2,285	2,302.5	2,302.5	2,335	2,240	207
July 18, 2025	2,415	2,502.5	2,502.5	2,502.5	2,415	33
July 17, 2025	2,450	2,520	2,520	2,520	2,450	9
July 16, 2025	2,395	2,467.5	2,467.5	2,467.5	2,395	0
July 15, 2025	2,300	2,385	2,385	2,385	2,255	75
July 14, 2025	2,240	2,365	2,365	2,365	2,240	153
July 11, 2025	2,425	2,342.5	2,342.5	2,425	2,335	298
July 10, 2025	2,395	2,312.5	2,312.5	2,395	2,312.5	35
July 09, 2025	2,615	2,700	2,700	2,700	2,615	0
July 08, 2025	2,690	2,475	2,475	2,690	2,475	175
July 07, 2025	2,845	2,712.5	2,712.5	2,845	2,712.5	0
July 04, 2025	2,780	2,595	2,595	2,780	2,585	4
July 03, 2025	2,465	2,455	2,455	2,485	2,425	4
July 02, 2025	2,780	2,492.5	2,492.5	2,800	2,480	326
July 01, 2025	3,040	3,007.5	3,007.5	3,055	3,007.5	123
June 30, 2025	3,247.5	3,247.5	3,247.5	3,247.5	3,247.5	0
June 27, 2025	3,005	3,127.5	3,127.5	3,127.5	3,005	0
June 26, 2025	3,430	3,125	3,125	3,435	3,055	139
June 25, 2025	3,650	3,642.5	3,642.5	3,660	3,642.5	37
June 24, 2025	3,310	3,562.5	3,562.5	3,562.5	3,310	52
June 23, 2025	3,207.5	3,207.5	3,207.5	3,207.5	3,207.5	0
June 20, 2025	3,220	3,220	3,220	3,220	3,155	55
June 19, 2025	3,345	3,310	3,310	3,345	3,310	46
June 18, 2025	3,137.5	3,137.5	3,137.5	3,137.5	3,137.5	0
June 17, 2025	3,240	3,240	3,240	3,240	3,240	0
June 16, 2025	3,015	3,045	3,045	3,045	3,000	5
June 13, 2025	3,310	3,097.5	3,097.5	3,310	3,097.5	60
June 12, 2025	3,215	3,215	3,215	3,215	3,215	0
June 11, 2025	2,900	3,100	3,100	3,100	2,895	92

GraniteShares 3x Short Glencore Daily ETC (3SGL.L) LSE