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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.92	0.97	0.97	1.05	0.91	259,089
November 24, 2025	0.89	0.87	0.87	0.95	0.85	123,732
November 21, 2025	0.93	0.92	0.92	1	0.87	536,328
November 20, 2025	0.68	0.8	0.8	0.8	0.67	339,273
November 19, 2025	0.94	0.84	0.84	0.94	0.8	242,562
November 18, 2025	0.86	0.89	0.89	0.92	0.83	237,872
November 17, 2025	0.76	0.82	0.82	0.84	0.75	126,776
November 14, 2025	0.88	0.78	0.78	0.92	0.78	182,577
November 13, 2025	0.81	0.84	0.84	0.86	0.75	80,633
November 12, 2025	0.77	0.76	0.76	0.78	0.72	53,888
November 11, 2025	0.69	0.77	0.77	0.78	0.69	132,605
November 10, 2025	0.76	0.76	0.76	0.78	0.71	137,780
November 07, 2025	0.82	0.93	0.93	0.96	0.81	150,030
November 06, 2025	0.73	0.81	0.81	0.83	0.72	129,719
November 05, 2025	0.76	0.68	0.68	0.76	0.68	142,542
November 04, 2025	0.71	0.69	0.69	0.72	0.67	129,933
November 03, 2025	0.7	0.63	0.63	0.72	0.62	77,052
October 31, 2025	0.65	0.67	0.67	0.68	0.63	177,621
October 30, 2025	0.68	0.67	0.67	0.71	0.64	449,858
October 29, 2025	0.69	0.67	0.67	0.69	0.6	617,883
October 28, 2025	0.89	0.79	0.79	0.89	0.79	51,240
October 27, 2025	0.86	0.83	0.83	0.88	0.83	51,012
October 24, 2025	0.95	0.92	0.92	0.98	0.92	78,755
October 23, 2025	1	0.97	0.97	1.01	0.96	50,866
October 22, 2025	0.98	1.02	1.02	1.02	0.94	56,881
October 21, 2025	0.95	0.97	0.97	1	0.95	11,384
October 20, 2025	0.94	0.95	0.95	0.99	0.91	55,643
October 17, 2025	1.01	0.99	0.99	1.07	0.95	223,231

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