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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	22.98	21.96	21.96	23.14	21.95	728
October 16, 2025	21.42	21.72	21.72	21.72	21.42	2
October 15, 2025	20.57	21.23	21.23	21.23	20.42	274
October 14, 2025	21	20.6	20.6	21	20.58	3,323
October 13, 2025	20.11	20.27	20.27	20.27	19.83	3
October 10, 2025	19.93	19.64	19.64	19.93	19.2	185
October 09, 2025	20.36	19.86	19.86	20.36	19.86	0
October 08, 2025	21.79	21.09	21.09	22.15	20.86	89
October 07, 2025	23.38	21.61	21.61	23.38	21.61	118
October 06, 2025	24.18	24.48	24.48	24.48	23.76	142
October 03, 2025	23.92	24.19	24.19	24.8	23.44	313
October 02, 2025	23.22	24.31	24.31	26.12	23.22	1,243
October 01, 2025	22.08	23.36	23.36	23.59	22.08	254
September 30, 2025	22.22	22.22	22.22	22.22	22.22	0
September 29, 2025	22	20.95	20.56	22	20.56	32
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

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