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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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