GraniteShares 3x Short Rolls-Royce Daily ETC - 3SRR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	674.5	656.5	656.5	676.5	654.75	6,293
September 25, 2025	682	687.75	687.75	713.5	678.25	78
September 24, 2025	667	688.38	688.38	704.25	667	828
September 23, 2025	715	701.75	701.75	724	688.75	3,917
September 22, 2025	725.5	719.75	719.75	730.75	702.25	597
September 19, 2025	733.5	722.38	722.38	762.25	722.38	3,099
September 18, 2025	732.75	762.75	762.75	782.25	732.75	82
September 17, 2025	764	783.63	783.63	790	739.5	5,455
September 16, 2025	746.75	762.63	762.63	766.5	740.25	6,961
September 15, 2025	735	727.38	727.38	754	719.5	9,636
September 12, 2025	764	762.88	762.88	810.5	748.75	46,017
September 11, 2025	811.5	788.13	788.13	834.75	794.5	41,408
September 10, 2025	858	841.88	841.88	875.25	835.25	1,156
September 09, 2025	889	875.63	875.63	889	875.63	24
September 08, 2025	842.5	855.63	855.63	892.75	842.5	1,161
September 05, 2025	926.5	900.88	900.88	926.5	871.75	267
September 04, 2025	908.75	908.25	908.25	908.75	902.5	7,738
September 03, 2025	909	893.75	893.75	915	893.25	12,991
September 02, 2025	836	915.88	915.88	915.88	836	13,168
September 01, 2025	883.25	848.75	848.75	883.25	848.75	17,608
August 29, 2025	970	933.25	933.25	970	916.25	54
August 28, 2025	981.25	951.38	951.38	1,001.5	937	2
August 27, 2025	952.25	968.13	968.13	968.5	952.25	0
August 26, 2025	991.5	965.88	965.88	991.5	959.5	103
August 22, 2025	996.5	1,015	1,015	1,022.5	996.5	346
August 21, 2025	1,051.5	1,025.25	1,025.25	1,051.5	1,007	391
August 20, 2025	1,040	1,051	1,051	1,055	986.5	3,622
August 19, 2025	881	971.38	971.38	985.75	872.25	5,248
August 18, 2025	919	920.13	920.13	947.75	900	670
August 15, 2025	839.25	922.88	922.88	958.25	839.25	3,309
August 14, 2025	915.5	863.38	863.38	915.5	823.75	9,053
August 13, 2025	880	917	917	923.25	854.75	1,426
August 12, 2025	916.75	904.5	904.5	916.75	893.25	9
August 11, 2025	1,021	932.5	932.5	1,021	924.25	21,528
August 08, 2025	918	972	972	972	918	768
August 07, 2025	917.5	936.25	936.25	960.5	916.25	20,001
August 06, 2025	947	926	926	947	918.5	248
August 05, 2025	900	960.5	960.5	960.5	842.75	1,241
August 04, 2025	1,038	921.75	921.75	1,038	905.25	10,966
August 01, 2025	989	978.63	978.63	1,069	936.75	5,770
July 31, 2025	1,220	1,023	1,023	1,220	868	28,450
July 30, 2025	1,335.5	1,295	1,295	1,335.5	1,262.5	810
July 29, 2025	1,299	1,269	1,269	1,299	1,248.5	437
July 28, 2025	1,315	1,349.5	1,349.5	1,462.5	1,305.5	91
July 25, 2025	1,365.5	1,345.25	1,345.25	1,365.5	1,329	66
July 24, 2025	1,280	1,334.5	1,334.5	1,334.5	1,279	53
July 23, 2025	1,288	1,342	1,342	1,355.5	1,288	2,445
July 22, 2025	1,230	1,337.25	1,337.25	1,383	1,225	4,247
July 21, 2025	1,277.5	1,267.75	1,267.75	1,301.5	1,267.75	537
July 18, 2025	1,224	1,281.75	1,281.75	1,292	1,224	2,188
July 17, 2025	1,331	1,243.75	1,243.75	1,340	1,243.75	3,627
July 16, 2025	1,304.5	1,335.5	1,335.5	1,353.5	1,296.5	633
July 15, 2025	1,297	1,338	1,338	1,339	1,295	4,213
July 14, 2025	1,329.5	1,285.5	1,285.5	1,343	1,285.5	3,042
July 11, 2025	1,335	1,373.75	1,373.75	1,373.75	1,331	6,272
July 10, 2025	1,369	1,378	1,378	1,395.5	1,340	1,019
July 09, 2025	1,395	1,346.25	1,346.25	1,395	1,342	1,135
July 08, 2025	1,448	1,415.75	1,415.75	1,461	1,387.5	588
July 07, 2025	1,415	1,413	1,413	1,419	1,365	846
July 04, 2025	1,531	1,449.5	1,449.5	1,531	1,438.5	141

GraniteShares 3x Short Rolls-Royce Daily ETC (3SRR.L) LSE