GraniteShares 3x Short Tesla Daily ETP - 3STS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.04	3.08	3.08	3.16	2.98	39,830
February 19, 2026	2.98	2.97	2.97	3.19	2.97	12,396
February 18, 2026	2.99	2.94	2.94	3.05	2.91	9,546
February 17, 2026	2.97	3.09	3.09	3.24	2.95	63,125
February 16, 2026	2.83	2.92	2.92	2.96	2.82	2,352
February 13, 2026	2.92	2.88	2.88	3	2.88	24,242
February 12, 2026	2.69	2.85	2.85	2.85	2.57	45,897
February 11, 2026	2.75	2.74	2.74	2.84	2.56	16,920
February 10, 2026	2.94	2.82	2.82	2.94	2.75	84,013
February 09, 2026	3.02	2.89	2.89	3.1	2.89	43,194
February 06, 2026	3.44	3.08	3.08	3.48	3.04	65,814
February 05, 2026	3.13	3.41	3.41	3.65	3.13	127,048
February 04, 2026	2.91	3.14	3.14	3.18	2.87	64,195
February 03, 2026	2.79	2.86	2.86	2.92	2.74	52,210
February 02, 2026	2.85	2.92	2.92	3	2.85	42,527
January 30, 2026	2.86	2.54	2.54	2.93	2.52	91,207
January 29, 2026	2.51	2.92	2.92	3	2.48	134,904
January 28, 2026	2.69	2.69	2.69	2.74	2.63	39,794
January 27, 2026	2.63	2.7	2.7	2.74	2.62	23,803
January 26, 2026	2.49	2.67	2.67	2.67	2.48	34,658
January 23, 2026	2.39	2.43	2.43	2.53	2.38	64,329
January 22, 2026	2.72	2.63	2.63	2.72	2.63	40,367
January 21, 2026	2.96	2.88	2.88	3.07	2.82	61,592
January 20, 2026	2.88	2.92	2.92	2.99	2.85	74,052
January 19, 2026	2.9	2.77	2.77	2.9	2.76	20,355
January 16, 2026	2.63	2.66	2.66	2.74	2.55	29,412
January 15, 2026	2.62	2.6	2.6	2.64	2.55	62,653
January 14, 2026	2.56	2.69	2.69	2.73	2.56	39,684
January 13, 2026	2.5	2.5	2.5	2.59	2.46	24,976
January 12, 2026	2.67	2.5	2.5	2.67	2.5	43,118
January 09, 2026	2.72	2.61	2.61	2.8	2.59	47,289
January 08, 2026	2.82	2.77	2.77	2.95	2.75	53,780
January 07, 2026	2.85	2.72	2.72	2.85	2.71	39,428
January 06, 2026	2.48	2.83	2.83	2.83	2.48	94,886
January 05, 2026	2.5	2.47	2.47	2.63	2.41	60,381
January 02, 2026	2.45	2.63	2.63	2.7	2.34	102,112
December 31, 2025	2.63	2.45	2.45	2.63	2.45	13,304
December 30, 2025	2.33	2.34	2.34	2.47	2.32	73,753
December 29, 2025	2.24	2.31	2.31	2.4	2.24	167,547
December 24, 2025	2.03	2.05	2.05	2.19	2.02	1,744
December 23, 2025	2.03	2.05	2.05	2.13	1.99	106,725
December 22, 2025	2.1	1.95	1.95	2.1	1.91	127,490
December 19, 2025	2.05	2.14	2.14	2.15	2	143,849
December 18, 2025	2.23	2.08	2.08	2.27	1.98	88,697
December 17, 2025	2.12	2.19	2.19	2.26	2.01	132,363
December 16, 2025	2.3	2.28	2.28	2.36	2.2	101,249
December 15, 2025	2.6	2.22	2.22	2.6	2.17	268,965
December 12, 2025	2.74	2.76	2.76	2.8	2.45	82,879
December 11, 2025	2.74	2.8	2.8	2.84	2.68	58,876
December 10, 2025	2.7	2.74	2.74	2.79	2.67	21,186
December 09, 2025	2.89	2.75	2.75	2.95	2.7	27,689
December 08, 2025	2.66	2.87	2.87	2.88	2.66	90,936
December 05, 2025	2.58	2.63	2.63	2.67	2.55	51,667
December 04, 2025	2.79	2.71	2.71	2.79	2.61	81,427
December 03, 2025	3.13	2.9	2.9	3.17	2.8	70,036
December 02, 2025	3.15	3.26	3.26	3.26	3	16,674
December 01, 2025	3.2	3.17	3.17	3.26	3.04	52,773
November 28, 2025	3.16	3.17	3.17	3.22	3.05	42,259
November 27, 2025	3.2	3.27	3.27	3.27	3.2	8,961
November 26, 2025	3.27	3.36	3.36	3.42	3.21	64,720

GraniteShares 3x Short Tesla Daily ETP (3STS.L) LSE