GraniteShares 3x Short NVIDIA Daily ETP - 3SNV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.69	0.68	0.68	0.7	0.67	67,465
February 19, 2026	0.7	0.69	0.69	0.7	0.68	6,951
February 18, 2026	0.69	0.67	0.67	0.7	0.67	50,680
February 17, 2026	0.76	0.74	0.74	0.79	0.74	26,633
February 16, 2026	0.73	0.74	0.74	0.74	0.73	3,446
February 13, 2026	0.7	0.74	0.74	0.75	0.7	150,771
February 12, 2026	0.69	0.7	0.7	0.7	0.64	23,578
February 11, 2026	0.69	0.66	0.66	0.7	0.65	63,362
February 10, 2026	0.71	0.68	0.68	0.71	0.65	356,351
February 09, 2026	0.73	0.65	0.65	0.75	0.65	190,881
February 06, 2026	0.94	0.75	0.76	0.94	0.75	109,078
February 05, 2026	0.85	0.9	0.9	0.94	0.85	210,855
February 04, 2026	0.83	0.9	0.9	0.9	0.82	61,774
February 03, 2026	0.73	0.84	0.84	0.84	0.73	81,234
February 02, 2026	0.79	0.72	0.72	0.79	0.72	41,470
January 30, 2026	0.76	0.69	0.69	0.76	0.68	221,543
January 29, 2026	0.7	0.74	0.74	0.76	0.7	58,584
January 28, 2026	0.7	0.7	0.7	0.71	0.69	34,283
January 27, 2026	0.74	0.72	0.72	0.75	0.72	37,390
January 26, 2026	0.75	0.75	0.75	0.76	0.75	1,042
January 23, 2026	0.79	0.74	0.74	0.79	0.74	52,834
January 22, 2026	0.78	0.76	0.76	0.78	0.76	34,786
January 21, 2026	0.84	0.81	0.81	0.87	0.81	142,495
January 20, 2026	0.88	0.85	0.85	0.88	0.82	121,762
January 19, 2026	0.8	0.84	0.84	0.84	0.8	22,411
January 16, 2026	0.76	0.75	0.75	0.76	0.73	15,493
January 15, 2026	0.82	0.76	0.76	0.85	0.75	3,072
January 14, 2026	0.79	0.83	0.83	0.85	0.79	21,883
January 13, 2026	0.83	0.78	0.78	0.83	0.78	65,877
January 12, 2026	0.8	0.8	0.8	0.84	0.79	74,166
January 09, 2026	0.79	0.78	0.78	0.8	0.78	152,410
January 08, 2026	0.75	0.79	0.79	0.79	0.73	3,557
January 07, 2026	0.84	0.74	0.74	0.84	0.73	90,292
January 06, 2026	0.76	0.76	0.76	0.76	0.72	45,608
January 05, 2026	0.7	0.73	0.73	0.74	0.7	96,892
January 02, 2026	0.76	0.74	0.74	0.8	0.7	162,486
December 31, 2025	0.76	0.76	0.76	0.79	0.76	10,659
December 30, 2025	0.77	0.76	0.76	0.77	0.75	26,372
December 29, 2025	0.75	0.77	0.77	0.78	0.75	86,016
December 24, 2025	0.76	0.76	0.76	0.78	0.75	21,339
December 23, 2025	0.84	0.76	0.76	0.84	0.76	93,379
December 22, 2025	0.83	0.82	0.82	0.85	0.8	71,883
December 19, 2025	0.94	0.87	0.87	0.94	0.87	39,088
December 18, 2025	1	0.95	0.95	1.01	0.95	33,285
December 17, 2025	0.92	1.03	1.03	1.03	0.91	62,654
December 16, 2025	0.99	0.95	0.95	0.99	0.93	83,625
December 15, 2025	0.94	0.92	0.92	0.97	0.91	108,722
December 12, 2025	0.9	0.94	0.94	0.94	0.85	111,272
December 11, 2025	0.89	0.93	0.93	0.94	0.85	91,913
December 10, 2025	0.84	0.85	0.85	0.85	0.81	41,523
December 09, 2025	0.8	0.82	0.82	0.84	0.76	33,235
December 08, 2025	0.87	0.84	0.84	0.87	0.82	36,792
December 05, 2025	0.82	0.86	0.86	0.87	0.82	31,115
December 04, 2025	0.88	0.86	0.86	0.9	0.85	3,743
December 03, 2025	0.9	0.89	0.89	0.91	0.85	44,169
December 02, 2025	0.9	0.9	0.9	0.91	0.82	95,737
December 01, 2025	0.97	0.91	0.91	1	0.91	100,625
November 28, 2025	0.89	0.94	0.94	0.95	0.89	98,836
November 27, 2025	0.93	0.92	0.92	0.96	0.9	11,045
November 26, 2025	0.93	0.87	0.87	0.97	0.86	149,151

GraniteShares 3x Short NVIDIA Daily ETP (3SNV.L) LSE