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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,290	1,290	1,290	1,290	1,284	164
November 06, 2025	1,216	1,263	1,263	1,263	1,216	151
November 05, 2025	1,430	1,302	1,302	1,430	1,302	7
November 04, 2025	1,312	1,375	1,375	1,375	1,312	8
November 03, 2025	1,248	1,310	1,310	1,310	1,248	194
October 31, 2025	1,228	1,210	1,210	1,240	1,210	934
October 30, 2025	1,198	1,216	1,216	1,228	1,178	1,100
October 29, 2025	1,162	1,133	1,133	1,178	1,090	1,621
October 28, 2025	1,356	1,356	1,356	1,356	1,356	0
October 27, 2025	1,364	1,426	1,426	1,426	1,364	2,097
October 24, 2025	1,442	1,460	1,460	1,460	1,442	0
October 23, 2025	1,458	1,458	1,458	1,458	1,458	0
October 22, 2025	1,528	1,528	1,528	1,528	1,528	0
October 21, 2025	1,489	1,489	1,489	1,489	1,489	0
October 20, 2025	1,409	1,409	1,409	1,409	1,409	0
October 17, 2025	1,400	1,469	1,469	1,469	1,400	39
October 16, 2025	1,384	1,384	1,384	1,384	1,384	0
October 15, 2025	1,288	1,367	1,367	1,367	1,288	51
October 14, 2025	1,360	1,390	1,390	1,439.45	1,360	6,168
October 13, 2025	1,396	1,323	1,323	1,396	1,323	0
October 10, 2025	1,406	1,488	1,488	1,488	1,406	120
October 09, 2025	1,288	1,344	1,344	1,344	1,288	327
October 08, 2025	1,326	1,333	1,333	1,333	1,326	39
October 07, 2025	1,372	1,352	1,352	1,372	1,332	119
October 06, 2025	1,424	1,382	1,382	1,428	1,382	86
October 03, 2025	1,494	1,472	1,472	1,494	1,472	43
October 02, 2025	1,560	1,556	1,556	1,560	1,556	814
October 01, 2025	1,522	1,555	1,555	1,555	1,510	2,324
September 30, 2025	1,538	1,524	1,524	1,538	1,512	807
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

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