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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.97	0.98	0.98	1	0.96	5,531
October 15, 2025	0.97	0.98	0.98	0.99	0.93	14,781
October 14, 2025	0.93	0.99	0.99	1.03	0.92	350,064
October 13, 2025	0.93	0.9	0.9	0.93	0.85	75,371
October 10, 2025	0.86	0.93	0.93	0.93	0.81	229,370
October 09, 2025	0.89	0.84	0.84	0.89	0.82	301,745
October 08, 2025	0.97	0.92	0.92	0.97	0.89	100,701
October 07, 2025	0.95	0.95	0.95	0.97	0.9	81,380
October 06, 2025	0.93	0.94	0.94	1	0.89	229,854
October 03, 2025	0.89	0.89	0.89	0.91	0.88	273,772
October 02, 2025	0.98	0.89	0.89	0.98	0.88	482,966
October 01, 2025	1	0.94	0.94	1	0.93	121,269
September 30, 2025	1.05	0.95	0.95	1.05	0.93	62,862
September 29, 2025	1.06	1.01	1.01	1.1	0.98	87,475
September 26, 2025	1.12	1.11	1.11	1.13	1.08	21,468
September 25, 2025	1.17	1.09	1.09	1.18	1.09	67,410
September 24, 2025	1.12	1.09	1.09	1.12	1.04	100,977
September 23, 2025	1.01	1.05	1.05	1.07	1	106,598
September 22, 2025	1.14	1.15	1.15	1.18	1.14	27,222
September 19, 2025	1.16	1.13	1.13	1.16	1.1	245,192
September 18, 2025	1.27	1.14	1.14	1.27	1.13	60,310
September 17, 2025	1.16	1.27	1.27	1.29	1.15	62,615
September 16, 2025	1.11	1.16	1.16	1.16	1.11	17,688
September 15, 2025	1.14	1.16	1.16	1.22	1.12	58,027
September 12, 2025	1.11	1.12	1.12	1.15	1.11	57,886

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