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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.09	1.09	1.09	1.13	1.08	23,208
August 15, 2025	1.06	1.12	1.12	1.14	1.06	19,690
August 14, 2025	1.11	1.09	1.09	1.13	1.06	39,300
August 13, 2025	1.07	1.11	1.11	1.11	1.06	14,641
August 12, 2025	1.13	1.11	1.11	1.13	1.06	22,673
August 11, 2025	1.06	1.09	1.09	1.13	1.04	284,240
August 08, 2025	1.09	1.1	1.1	1.1	1.07	104,753
August 07, 2025	1.15	1.12	1.12	1.15	1.05	169,179
August 06, 2025	1.2	1.15	1.15	1.2	1.13	18,864
August 05, 2025	1.06	1.16	1.16	1.18	1.06	37,745
August 04, 2025	1.19	1.16	1.16	1.22	1.15	121,395
August 01, 2025	1.19	1.22	1.22	1.29	1.18	403,802
July 31, 2025	1.12	1.13	1.13	1.15	1.05	123,353
July 30, 2025	1.19	1.16	1.16	1.21	1.15	51,969
July 29, 2025	1.22	1.25	1.25	1.25	1.13	70,726
July 28, 2025	1.25	1.23	1.23	1.26	1.22	111,280
July 25, 2025	1.31	1.25	1.25	1.34	1.24	17,078
July 24, 2025	1.35	1.28	1.28	1.35	1.26	160,862
July 23, 2025	1.38	1.36	1.36	1.41	1.34	58,397
July 22, 2025	1.4	1.41	1.41	1.5	1.33	165,444
July 21, 2025	1.3	1.29	1.29	1.33	1.27	8,659
July 18, 2025	1.25	1.33	1.33	1.33	1.25	10,683
July 17, 2025	1.3	1.32	1.32	1.35	1.27	184,316
July 16, 2025	1.34	1.35	1.35	1.39	1.32	29,379
July 15, 2025	1.38	1.32	1.32	1.43	1.27	121,665
July 14, 2025	1.52	1.49	1.49	1.58	1.45	31,327
July 11, 2025	1.52	1.49	1.49	1.58	1.43	186,623
July 10, 2025	1.53	1.62	1.62	1.63	1.51	75,955
July 09, 2025	1.65	1.61	1.61	1.67	1.5	65,362
July 08, 2025	1.75	1.7	1.7	1.75	1.66	17,064
July 07, 2025	1.73	1.75	1.75	1.76	1.65	57,493
July 04, 2025	1.66	1.74	1.74	1.74	1.66	6,767
July 03, 2025	1.81	1.67	1.67	1.81	1.63	74,416
July 02, 2025	1.9	1.81	1.81	1.96	1.74	18,293
July 01, 2025	1.86	1.93	1.93	1.95	1.73	39,933
June 30, 2025	1.81	1.8	1.8	1.81	1.65	21,267
June 27, 2025	1.82	1.78	1.78	1.84	1.72	15,256
June 26, 2025	1.9	1.83	1.83	1.91	1.76	70,618
June 25, 2025	2.25	1.95	1.95	2.25	1.9	98,815
June 24, 2025	2.34	2.17	2.17	2.34	2.12	31,237
June 23, 2025	2.47	2.33	2.33	2.47	2.29	15,837
June 20, 2025	2.36	2.32	2.32	2.37	2.22	24,319
June 19, 2025	2.41	2.36	2.36	2.41	2.29	77,215
June 18, 2025	2.32	2.28	2.28	2.32	2.26	9,727
June 17, 2025	2.36	2.29	2.29	2.36	2.26	49,291
June 16, 2025	2.33	2.23	2.23	2.41	2.2	48,637
June 13, 2025	2.35	2.38	2.38	2.47	2.34	25,701
June 12, 2025	2.39	2.32	2.32	2.5	2.3	33,608
June 11, 2025	2.39	2.32	2.32	2.39	2.3	25,803
June 10, 2025	2.35	2.4	2.4	2.43	2.34	27,763
June 09, 2025	2.53	2.37	2.37	2.53	2.3	79,435
June 06, 2025	2.46	2.44	2.44	2.55	2.35	31,549
June 05, 2025	2.46	2.38	2.38	2.5	2.35	9,194
June 04, 2025	2.42	2.47	2.47	2.53	2.41	17,936
June 03, 2025	2.8	2.44	2.44	2.8	2.41	13,903
June 02, 2025	2.83	2.76	2.76	2.98	2.67	8,306
May 30, 2025	2.61	2.79	2.79	2.79	2.61	38,396
May 29, 2025	2.44	2.46	2.46	2.62	2.35	38,544
May 28, 2025	2.89	2.84	2.84	2.92	2.79	12,104
May 27, 2025	3.1	2.88	2.88	3.1	2.88	18,805

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