GraniteShares 3x Short Microsoft Daily ETP (3SMS.L) LSE
19.02
+0.6175(+3.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.02
+0.6175(+3.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 18.51 | 19.02 | 19.02 | 19.16 | 18.51 | 27 |
| April 01, 2026 | 17.63 | 18.4 | 18.4 | 18.63 | 17.63 | 535 |
| March 30, 2026 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 506 |
| March 25, 2026 | 17.7 | 18.6 | 18.6 | 18.6 | 17.57 | 784 |
| March 23, 2026 | 18.2 | 17.01 | 17.01 | 18.2 | 16.89 | 15 |
| March 18, 2026 | 15 | 15.62 | 15.62 | 15.62 | 15 | 6 |
| March 17, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
| March 16, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0 |
| March 13, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 |
| March 12, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 |
| March 11, 2026 | 14.44 | 14.57 | 14.57 | 14.57 | 14.44 | 10 |
| March 10, 2026 | 13.66 | 14.02 | 14.02 | 14.02 | 13.66 | 1,632 |
| March 09, 2026 | 14.64 | 14.17 | 14.17 | 14.64 | 13.98 | 2,789 |
| March 06, 2026 | 13.81 | 13.64 | 13.64 | 13.81 | 13.64 | 1,228 |
| March 05, 2026 | 14.32 | 14.21 | 14.21 | 14.32 | 14.21 | 994 |
| March 04, 2026 | 14.36 | 14.31 | 14.31 | 14.36 | 14.31 | 914 |
| March 03, 2026 | 15.81 | 14.92 | 14.92 | 15.81 | 14.92 | 9 |
| March 02, 2026 | 16.05 | 15.27 | 15.27 | 16.05 | 15.27 | 307 |
| February 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 |
| February 26, 2026 | 15 | 14.88 | 14.88 | 15 | 14.54 | 3,857 |
| February 25, 2026 | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0 |
| February 24, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
| February 23, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
| February 20, 2026 | 15.28 | 15.42 | 0 | 15.5 | 15.28 | 544 |
| February 19, 2026 | 15.12 | 15.12 | 0 | 15.12 | 15.12 | 0 |
| February 18, 2026 | 15.05 | 15.06 | 0 | 15.06 | 15.05 | 581 |
| February 17, 2026 | 15.47 | 15.36 | 0 | 15.47 | 15.36 | 2 |
| February 16, 2026 | 14.59 | 15.03 | 0 | 15.03 | 14.59 | 441 |
| February 13, 2026 | 14.79 | 15.27 | 0 | 15.27 | 14.79 | 2,431 |
| February 12, 2026 | 14.56 | 15.28 | 0 | 15.28 | 14.56 | 10 |
| February 11, 2026 | 13.74 | 14.94 | 0 | 14.94 | 13.74 | 4 |
| February 10, 2026 | 13.15 | 13.15 | 0 | 13.15 | 13.15 | 0 |
| February 09, 2026 | 14.66 | 13.98 | 0 | 14.66 | 13.98 | 76 |
| February 06, 2026 | 15.7 | 15.68 | 0 | 15.7 | 15.15 | 235 |
| February 05, 2026 | 14.38 | 15.05 | 0 | 15.05 | 14.38 | 150 |
| February 04, 2026 | 14.22 | 13.79 | 0 | 14.22 | 13.73 | 90 |
| February 03, 2026 | 14.15 | 14.15 | 0 | 14.15 | 14.15 | 0 |
| February 02, 2026 | 12.98 | 12.98 | 0 | 12.98 | 12.98 | 0 |
| January 30, 2026 | 12.51 | 12.51 | 0 | 12.51 | 12.51 | 0 |
| January 29, 2026 | 12.97 | 12.95 | 0 | 12.97 | 12.52 | 46 |
| January 28, 2026 | 9.6 | 9.6 | 0 | 9.6 | 9.6 | 0 |
| January 27, 2026 | 9.62 | 9.62 | 0 | 9.62 | 9.62 | 0 |
| January 26, 2026 | 10.07 | 10.07 | 0 | 10.07 | 10.07 | 0 |
| January 23, 2026 | 11.56 | 10.42 | 0 | 11.7 | 10.42 | 1,502 |
| January 22, 2026 | 11.9 | 11.78 | 0 | 12.06 | 11.75 | 167 |
| January 21, 2026 | 11.47 | 11.84 | 0 | 11.84 | 11.29 | 264 |
| January 20, 2026 | 11.76 | 11.34 | 0 | 11.76 | 11.34 | 11,700 |
| January 19, 2026 | 11.5 | 11.5 | 0 | 11.5 | 11.5 | 0 |
| January 16, 2026 | 11.04 | 11.04 | 0 | 11.04 | 11.04 | 0 |
| January 15, 2026 | 10.69 | 11.02 | 0 | 11.05 | 10.69 | 2,125 |
| January 14, 2026 | 10.96 | 10.96 | 0 | 10.96 | 10.96 | 0 |
| January 13, 2026 | 10.44 | 10.44 | 0 | 10.44 | 10.44 | 0 |
| January 12, 2026 | 9.8 | 9.8 | 0 | 9.8 | 9.8 | 0 |
| January 09, 2026 | 9.94 | 9.94 | 0 | 9.94 | 9.94 | 0 |
| January 08, 2026 | 9.86 | 9.86 | 0 | 9.86 | 9.86 | 0 |
| January 07, 2026 | 10.22 | 9.25 | 0 | 10.22 | 9.25 | 1,252 |
| January 06, 2026 | 10.22 | 10.22 | 0 | 10.22 | 10.22 | 0 |
| January 05, 2026 | 10.1 | 10.1 | 0 | 10.1 | 10.1 | 0 |
| January 02, 2026 | 10.15 | 10.15 | 0 | 10.15 | 10.15 | 0 |
| December 31, 2025 | 9.31 | 9.31 | 0 | 9.31 | 9.31 | 0 |