GraniteShares 3x Short Netflix Daily ETP - 3SNF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.45	46.21	46.21	46.21	41	777
January 13, 2026	44.83	44.61	44.61	44.83	44.29	81
January 12, 2026	44.96	43.85	43.85	44.96	43.85	187
January 09, 2026	44	45.81	45.81	46	44	116
January 08, 2026	43.45	44.31	44.31	44.31	43.45	13
January 07, 2026	41.96	43.43	43.43	43.43	41.96	208
January 06, 2026	41.93	44.03	44.03	44.03	41.93	84
January 05, 2026	42.4	41.04	41.04	42.63	41.04	2,970
January 02, 2026	38.42	42.19	42.19	42.19	38.38	144
December 31, 2025	39.45	38.87	38.87	39.45	38.87	1
December 30, 2025	39	38.78	38.78	39.2	38.78	3
December 29, 2025	38.38	38.76	38.76	38.76	36.07	18
December 24, 2025	39.4	39.4	39.4	39.4	39.4	0
December 23, 2025	38.11	39.61	39.61	39.61	38.11	113
December 22, 2025	37.94	39.1	39.1	39.4	37.53	110
December 19, 2025	37.34	37.22	37.22	37.34	37.22	0
December 18, 2025	37.1	37.8	37.8	37.8	37.04	7
December 17, 2025	35.8	36.46	36.46	36.46	35.8	138
December 16, 2025	39.04	38.25	38.25	39.04	38.25	612
December 15, 2025	38.57	38.1	38.1	38.57	38.1	2
December 12, 2025	37.88	37.23	37.23	37.97	35.33	170
December 11, 2025	40.04	38.56	38.56	40.37	38.24	1,658
December 10, 2025	37.82	37.82	37.82	37.82	37.82	0
December 09, 2025	35.9	36.6	36.6	36.6	35.49	3,066
December 08, 2025	31.52	37.16	37.16	37.16	31.52	794
December 05, 2025	30.05	32.14	32.14	34	30.05	2,791
December 04, 2025	28.97	30.79	30.79	31.66	28.83	1,766
December 03, 2025	28	29.55	29.55	30	28	57
December 02, 2025	25.42	26.53	26.53	26.61	25.42	1,436
December 01, 2025	27.99	26.2	26.2	27.99	26.2	633
November 28, 2025	28	27.4	27.4	28	27.4	10
November 27, 2025	27.11	27.39	27.39	27.39	27.11	10
November 26, 2025	27.38	27.76	27.76	27.76	27.38	42
November 25, 2025	29.32	29.32	29.32	29.32	29.32	0
November 24, 2025	29	29.57	29.57	30.12	29	1,854
November 21, 2025	30.07	28.84	28.84	30.07	28.17	247
November 20, 2025	25.82	26.64	26.64	27.36	24.85	1,383
November 19, 2025	23.05	25.48	25.48	25.48	23.02	149
November 18, 2025	26.13	24.1	24.1	26.19	24.1	7
November 17, 2025	25.63	25.63	25.63	25.63	25.63	0
November 14, 2025	23.43	24.77	24.77	24.77	22.65	10
November 13, 2025	22.21	22.6	22.6	22.95	22.21	6
November 12, 2025	23.17	23.32	23.32	23.73	23.17	121
November 11, 2025	24.68	24.34	24.34	24.68	24.34	36
November 10, 2025	24.57	24.94	24.94	24.94	24.57	10
November 07, 2025	26.03	26.67	26.67	26.67	26.03	35
November 06, 2025	26.38	26.04	26.04	26.56	26.04	2
November 05, 2025	27.02	26.88	26.88	27.38	26.45	125
November 04, 2025	27.83	26.61	26.61	27.98	26.22	563
November 03, 2025	23.38	27.34	27.34	27.34	23.35	132
October 31, 2025	23.27	24.39	24.39	26.04	23.27	1,286
October 30, 2025	26.17	26.49	26.49	27.05	25.77	129
October 29, 2025	25.91	25.93	25.93	26.38	25.88	55
October 28, 2025	26.13	26.06	26.06	26.61	25.35	817
October 27, 2025	26.01	26.32	26.32	26.91	25.76	470
October 24, 2025	24.95	26.25	26.25	26.25	24.8	367
October 23, 2025	24.26	25.83	25.83	25.83	24.16	2,662
October 22, 2025	23.08	25.07	25.07	25.07	22.78	788
October 21, 2025	19.14	19.37	19.37	19.65	18.8	82
October 20, 2025	21.85	19.64	19.64	21.85	19.64	39

GraniteShares 3x Short Netflix Daily ETP (3SNF.L) LSE