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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	766.5	759.38	759.38	766.5	759.38	1,935
December 03, 2025	876.25	820.25	820.25	876.5	820.25	2,300
December 02, 2025	885.25	869.25	869.25	885.25	869.25	224
December 01, 2025	805.75	891.38	891.38	891.38	800.75	11,150
November 28, 2025	822.25	835.75	835.75	837.75	806.75	9,867
November 27, 2025	874.25	849.38	849.38	874.25	814.25	706
November 26, 2025	857.5	848.75	848.75	882	829	4,702
November 25, 2025	960.25	889.63	889.63	960.25	877.5	5,285
November 24, 2025	891	919.13	919.13	952	891	13,695
November 21, 2025	906	904.63	904.63	940.25	865.25	7,027
November 20, 2025	834.75	769.75	769.75	834.75	769.5	1,013
November 19, 2025	860.25	835.88	835.88	862.25	805.75	1,249
November 18, 2025	849.25	840.63	840.63	850.25	805	3,895
November 17, 2025	736.5	777.75	777.75	777.75	736.5	86
November 14, 2025	779	754.5	754.5	804.25	739.5	5,501
November 13, 2025	671.5	726.88	726.88	727.5	662	2,508
November 12, 2025	663.75	675.25	675.25	697.75	663.75	1,354
November 11, 2025	662.25	674.75	674.75	686	657.5	428
November 10, 2025	653	648.38	648.38	693.5	639.25	458
November 07, 2025	742	708.63	708.63	743	699.25	1,050
November 06, 2025	699.75	710.75	710.75	710.75	658.5	2,147
November 05, 2025	696.25	675	675	698.25	664.5	333
November 04, 2025	694.25	684.25	684.25	706.5	647.25	2,146
November 03, 2025	639.5	655	655	655	621.75	1,164
October 31, 2025	650.75	660.38	660.38	679.75	632	4,761
October 30, 2025	675.75	655.38	655.38	678.25	634.5	3,124
October 29, 2025	704.25	674.75	674.75	717.75	640	24,433
October 28, 2025	757	704.25	704.25	766	681.75	441
October 27, 2025	711.5	744.63	744.63	744.63	707	2,375
October 24, 2025	754.25	752.75	752.75	801.5	752.75	46
October 23, 2025	763.25	768.25	768.25	771.75	763.25	260
October 22, 2025	718.25	778.88	778.88	778.88	718.25	209
October 21, 2025	700	731.38	731.38	738.5	700	55
October 20, 2025	757.5	735.63	735.63	757.5	724.25	558
October 17, 2025	732.75	797.88	797.88	815.5	732.75	8,566
October 16, 2025	792	723.38	723.38	792	723.38	214
October 15, 2025	778	770.88	770.88	779.25	738.25	1,222
October 14, 2025	739	775.75	775.75	834.5	739	28,027
October 13, 2025	737.75	754.25	754.25	767.75	737.75	606
October 10, 2025	719	734.63	734.63	750.75	717	22,208
October 09, 2025	723.75	697.5	697.5	723.75	684.5	183
October 08, 2025	713.75	704.5	704.5	719	686.75	10,150
October 07, 2025	723	707.38	707.38	723	689.75	1,176
October 06, 2025	661.25	695	695	695	661.25	4,002
October 03, 2025	640	678.25	678.25	678.25	640	1,837
October 02, 2025	666.75	668.5	668.5	677.75	661.25	808
October 01, 2025	661	660	660	683	652.75	4,966
September 30, 2025	666.5	644.63	644.63	676	644.63	4,069
September 29, 2025	655.75	678.5	678.5	678.5	645	17,868
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

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