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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.34	21.15	21.15	21.34	21.1	48
September 25, 2025	21.65	21	21	21.65	21	2
September 24, 2025	21.02	21.73	21.73	21.73	21.02	0
September 23, 2025	20.96	20.96	20.96	20.96	20.96	0
September 22, 2025	20.68	20.68	20.68	20.68	20.68	0
September 19, 2025	20.9	20.58	20.58	20.9	20.58	8
September 18, 2025	20.38	20.08	20.08	20.38	20.01	65
September 17, 2025	20.58	20.68	20.68	21.16	20.49	249
September 16, 2025	21.5	21.5	21.5	21.5	21.5	100
September 15, 2025	22.3	22.19	22.19	22.3	22.01	2,927
September 12, 2025	22	22.25	22.25	22.25	21.29	5,087
September 11, 2025	20.33	20.88	20.88	21.05	20.33	1,023
September 10, 2025	18.79	19.09	19.09	19.09	18.79	13
September 09, 2025	19.92	19.06	19.06	19.92	19.06	6
September 08, 2025	19.42	19.79	19.79	19.79	19.42	10
September 05, 2025	19.16	19.59	19.59	19.59	19.02	271
September 04, 2025	19.91	19.26	19.26	19.91	19.26	0
September 03, 2025	21.28	21	21	21.28	21	230
September 02, 2025	21.89	21.56	21.56	22	21.56	280
September 01, 2025	21.39	21.14	21.14	21.39	21.14	0
August 29, 2025	20.59	21.59	21.59	21.63	20.59	445
August 28, 2025	20.7	20.7	20.7	20.7	20.7	0
August 27, 2025	20.76	20.76	20.76	20.76	20.76	0
August 26, 2025	21.05	20.7	20.7	21.09	20.7	19
August 22, 2025	21.81	21.48	21.48	21.81	21.48	2,287
August 21, 2025	21.41	21.41	21.41	21.41	21.41	0
August 20, 2025	21.44	21.67	21.67	22.32	20.82	100
August 19, 2025	19.72	21.6	21.6	21.9	19.72	52
August 18, 2025	19.84	19.77	19.77	20.43	19.77	86
August 15, 2025	20.2	19.91	19.91	20.2	19.65	1,967
August 14, 2025	21.86	20.26	20.26	22.12	19.74	1,119
August 13, 2025	20.63	21.05	21.05	21.05	20.26	64
August 12, 2025	19.83	20.96	20.96	21.07	19.83	6
August 11, 2025	21.18	21.15	21.15	21.18	21.15	600
August 08, 2025	23.36	21.77	21.77	23.36	21.77	73
August 07, 2025	23.68	22.63	22.63	23.68	22.63	75
August 06, 2025	24.91	24.18	24.18	24.91	24.18	18
August 05, 2025	23.71	25.14	25.14	25.14	23.71	102
August 04, 2025	24.07	24.26	24.26	24.26	23.55	4
August 01, 2025	24.75	24.2	24.2	25.16	23.85	241
July 31, 2025	23.25	23.87	23.87	23.87	23.1	4,258
July 30, 2025	24.34	23.69	23.69	24.45	23.55	170
July 29, 2025	23.97	24.46	24.46	24.46	23.97	239
July 28, 2025	23.3	23.43	23.43	23.43	22.5	729
July 25, 2025	23.35	23.19	23.19	23.64	23.19	4
July 24, 2025	23.18	24.27	24.27	24.42	23.18	95
July 23, 2025	22.41	23.61	23.61	23.75	22.41	5,298
July 22, 2025	21.74	21.86	21.86	21.86	21.5	150
July 21, 2025	21.62	21.34	21.34	22.07	21.34	4,622
July 18, 2025	19.95	21.7	21.7	21.99	19.95	1,300
July 17, 2025	19.26	19.71	19.71	20.21	19.26	2,281
July 16, 2025	19.89	19.55	19.55	19.89	19.54	675
July 15, 2025	20.33	19.84	19.84	20.33	19.67	437
July 14, 2025	20.29	19.54	19.54	20.29	19.54	303
July 11, 2025	20.54	20.68	20.68	20.77	20.26	556
July 10, 2025	18.83	19.96	19.96	19.96	18.48	38
July 09, 2025	19.52	18.89	18.89	19.52	18.89	445
July 08, 2025	18.93	19.26	19.26	19.26	18.27	193
July 07, 2025	19.08	18.86	18.86	19.08	18.45	14
July 04, 2025	18.32	17.98	17.98	18.32	17.98	350

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