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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	9.72	10.2	10.2	10.37	9.72	26,452
August 14, 2025	9.54	10.23	10.23	10.23	9.37	34,675
August 13, 2025	9.73	9.54	9.54	9.76	8.8	48,866
August 12, 2025	10.09	9.88	9.88	10.27	9.05	59,939
August 11, 2025	10.1	9.2	9.2	10.5	9.15	45,818
August 08, 2025	11.5	10.42	10.42	11.66	10.01	44,559
August 07, 2025	11.6	11.7	11.7	12	11.18	29,169
August 06, 2025	13.1	11.78	11.78	13.17	11.6	24,356
August 05, 2025	12.8	13.14	13.14	13.56	12.51	11,180
August 04, 2025	13.44	13.27	13.27	13.6	12.44	24,101
August 01, 2025	13.2	13.49	13.49	14.3	13.07	43,887
July 31, 2025	11.74	12.47	12.47	12.6	11.6	12,900
July 30, 2025	11.53	11.95	11.95	12.2	10.94	9,165
July 29, 2025	10.97	11.83	11.83	11.86	10.94	12,391
July 28, 2025	11.7	11	11	12.12	10.83	37,102
July 25, 2025	13.34	11.98	11.98	14.49	11.85	28,001
July 24, 2025	12.96	14.1	14.1	14.25	12.73	107,742
July 23, 2025	11.15	10.86	10.86	11.33	10.8	35,153
July 22, 2025	11.49	11.36	11.36	12.2	11.21	23,422
July 21, 2025	11.49	11.47	11.47	11.66	10.5	22,503
July 18, 2025	12.38	11.6	11.6	12.5	11.2	15,796
July 17, 2025	12.77	12.21	12.21	12.77	11.9	26,647
July 16, 2025	13.79	12.77	12.77	14.11	12.32	31,982
July 15, 2025	12.82	13.4	13.4	13.55	12.7	7,219
July 14, 2025	13.05	13.38	13.38	13.9	12.3	11,384
July 11, 2025	13.66	14.23	14.23	14.42	13.45	26,937
July 10, 2025	15.74	14.73	14.73	16.7	14.24	32,080
July 09, 2025	15.01	16.7	16.7	16.7	15.01	7,269
July 08, 2025	15.6	15.33	15.33	16.8	14.92	24,523
July 07, 2025	15.83	16.8	16.8	17.2	15.77	43,320
July 04, 2025	14.7	14.56	14.56	14.7	14.22	2,267
July 03, 2025	13.82	13.55	13.55	13.87	13.11	17,932
July 02, 2025	15.31	14.4	14.4	16.18	12.44	48,408
July 01, 2025	16.09	16.04	16.04	16.98	15.45	73,404
June 30, 2025	12.74	13.65	13.65	13.75	12.53	26,281
June 27, 2025	12.59	12.76	12.76	13.5	12.42	34,838
June 26, 2025	12.31	12.74	12.74	13.33	12.2	17,362
June 25, 2025	11.17	12.76	12.76	13.5	10.87	82,888
June 24, 2025	9.71	11.02	11.02	11.51	9.65	63,764
June 23, 2025	13.46	10.1	10.1	14.3	9.51	40,703
June 20, 2025	14.28	14.32	14.31	14.59	12.75	13,058
June 19, 2025	14.87	14.75	14.75	14.87	14.14	4,647
June 18, 2025	14.5	13.81	13.81	15.01	13.59	14,290
June 17, 2025	13.7	14.35	14.35	14.49	13.42	10,788
June 16, 2025	13.5	13.16	13.16	14	12.84	22,972
June 13, 2025	14.96	14.8	14.8	16.1	14.35	29,858
June 12, 2025	14.67	13.8	13.8	15	13.45	30,385
June 11, 2025	14.83	13.12	13.12	14.83	12.44	22,524
June 10, 2025	15.71	15.12	15.12	16.29	14.61	47,560
June 09, 2025	19.11	19.15	19.15	21.6	18.61	63,818
June 06, 2025	17	17.5	17.5	19.98	16.67	63,830
June 05, 2025	15.59	16.37	16.37	17.54	15.29	85,689
June 04, 2025	13.4	14.86	14.86	15.41	13.08	23,344
June 03, 2025	13.77	12.76	12.76	14	12.74	6,213
June 02, 2025	13.23	14.48	14.48	14.99	13.22	7,025
May 30, 2025	0.08	0.08	0.08	0.09	0.08	4.37M
May 29, 2025	0.08	0.08	0.08	0.08	0.07	3.03M
May 28, 2025	0.09	0.08	0.08	0.09	0.08	6.32M
May 27, 2025	0.1	0.09	0.09	0.1	0.08	7.43M
May 23, 2025	0.1	0.1	0.1	0.1	0.09	4.89M

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