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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,558	1,520	1,520	1,562	1,520	216
September 26, 2025	1,634	1,634	1,634	1,634	1,634	0
September 25, 2025	1,690	1,666	1,666	1,690	1,666	60
September 24, 2025	1,730	1,714	1,714	1,744	1,714	95
September 23, 2025	1,878	1,834	1,834	1,882	1,784	730
September 22, 2025	1,952	1,902	1,902	1,982	1,874	1,730
September 19, 2025	2,075	2,014	2,014	2,075	2,014	119
September 18, 2025	2,060	2,157.5	2,157.5	2,157.5	2,060	20
September 17, 2025	2,160	2,160	2,160	2,160	2,160	0
September 16, 2025	2,075	2,080	2,080	2,100	2,030	683
September 15, 2025	2,240	2,180	2,180	2,240	2,180	1,003
September 12, 2025	2,210	2,227.5	2,227.5	2,235	2,060	1,003
September 11, 2025	2,290	2,367.5	2,367.5	2,290	2,290	0
September 10, 2025	2,145	2,412.5	2,412.5	2,412.5	2,145	302
September 09, 2025	2,285	2,290	2,290	2,300	2,170	110
September 08, 2025	2,690	2,710	2,710	2,710	2,690	152
September 05, 2025	2,702.5	2,702.5	2,702.5	2,702.5	2,702.5	0
September 04, 2025	2,725	2,725	2,725	2,725	2,725	0
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

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