GraniteShares 3x Short Amazon Daily ETP - 3SZN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.97	2.88	2.88	2.97	2.79	12,758
February 19, 2026	3	3	3	3	3	0
February 18, 2026	3.1	2.97	2.97	3.1	2.96	354
February 17, 2026	3.3	3.2	3.2	3.34	3.2	4,696
February 16, 2026	3.2	3.31	3.31	3.31	3.2	155
February 13, 2026	3.3	3.26	3.26	3.38	3.26	6,589
February 12, 2026	3.03	3.35	3.35	3.36	3.03	2,265
February 11, 2026	2.94	3.05	3.05	3.05	2.88	3,455
February 10, 2026	2.83	2.85	2.85	2.85	2.83	138
February 09, 2026	2.72	2.84	2.84	3.01	2.72	1,242
February 06, 2026	3.09	2.98	2.98	3.13	2.9	17,784
February 05, 2026	2.09	2.38	2.38	2.44	2.09	12,315
February 04, 2026	1.96	2.02	2.02	2.02	1.96	434
February 03, 2026	1.96	2.01	2.01	2.01	1.96	122
February 02, 2026	2.03	1.84	1.84	2.03	1.84	12
January 30, 2026	1.98	1.94	1.94	1.98	1.94	1,150
January 29, 2026	1.9	2	2	2	1.9	4,733
January 28, 2026	1.84	1.88	1.88	1.88	1.82	173
January 27, 2026	1.91	1.91	1.91	1.91	1.91	0
January 26, 2026	1.96	1.96	1.96	1.96	1.96	0
January 23, 2026	1.98	1.98	1.98	1.98	1.98	0
January 22, 2026	2.09	2.09	2.09	2.09	2.09	0
January 21, 2026	2.22	2.19	2.19	2.22	2.19	7,823
January 20, 2026	2.14	2.12	2.12	2.17	2.12	150
January 19, 2026	2.12	2.14	2.14	2.14	2.12	60
January 16, 2026	2	2.04	2.04	2.04	2	1,160
January 15, 2026	2.04	2.01	2.01	2.04	2.01	611
January 14, 2026	1.98	2.02	2.02	2.02	1.97	721
January 13, 2026	1.89	1.89	1.89	1.89	1.89	0
January 12, 2026	1.88	1.81	1.81	1.88	1.8	546
January 09, 2026	1.87	1.84	1.84	1.87	1.84	1,542
January 08, 2026	1.96	1.85	1.85	1.96	1.85	559
January 07, 2026	1.98	1.9	1.9	1.98	1.9	60
January 06, 2026	2.1	2.03	2.03	2.1	2.03	40
January 05, 2026	2.39	2.21	2.21	2.39	2.21	2
January 02, 2026	2.41	2.41	2.41	2.41	2.41	0
December 31, 2025	2.22	2.22	2.22	2.22	2.22	0
December 30, 2025	2.24	2.24	2.24	2.24	2.24	0
December 29, 2025	2.24	2.24	2.24	2.24	2.24	0
December 24, 2025	2.22	2.22	2.22	2.22	2.22	0
December 23, 2025	2.32	2.28	2.28	2.32	2.28	2,518
December 22, 2025	2.36	2.36	2.36	2.36	2.36	0
December 19, 2025	2.35	2.35	2.35	2.35	2.35	0
December 18, 2025	2.47	2.33	2.33	2.47	2.33	30
December 17, 2025	2.48	2.48	2.48	2.48	2.48	0
December 16, 2025	2.52	2.52	2.52	2.52	2.52	0
December 15, 2025	2.39	2.47	2.47	2.49	2.39	9
December 12, 2025	2.41	2.42	2.42	2.42	2.41	600
December 11, 2025	2.32	2.33	2.33	2.33	2.32	1,200
December 10, 2025	2.35	2.35	2.35	2.35	2.35	2,302
December 09, 2025	2.37	2.37	2.37	2.37	2.37	0
December 08, 2025	2.3	2.36	2.36	2.36	2.3	2
December 05, 2025	2.31	2.31	2.31	2.31	2.31	0
December 04, 2025	2.36	2.36	2.36	2.36	2.36	0
December 03, 2025	2.24	2.24	2.24	2.24	2.24	0
December 02, 2025	2.18	2.18	2.18	2.18	2.11	164
December 01, 2025	2.28	2.19	2.19	2.28	2.19	41
November 28, 2025	2.26	2.26	2.26	2.26	2.26	0
November 27, 2025	2.3	2.3	2.3	2.3	2.3	0
November 26, 2025	2.27	2.28	2.28	2.29	2.27	316

GraniteShares 3x Short Amazon Daily ETP (3SZN.L) LSE