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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.97	2.09	2.09	2.09	1.97	161
November 06, 2025	1.87	2	2	2.01	1.87	729
November 05, 2025	1.86	1.87	1.87	1.95	1.86	731
November 04, 2025	1.87	1.8	1.8	1.88	1.78	1,489
November 03, 2025	1.97	1.73	1.73	2.08	1.69	58,621
October 31, 2025	1.8	1.95	1.95	1.97	1.68	44,157
October 30, 2025	2.71	2.71	2.71	2.73	2.71	776
October 29, 2025	2.6	2.53	2.53	2.61	2.53	3,156
October 28, 2025	2.65	2.62	2.62	2.65	2.62	39
October 27, 2025	2.67	2.67	2.67	2.67	2.67	0
October 24, 2025	2.8	2.8	2.8	2.8	2.8	0
October 23, 2025	2.98	2.94	2.94	2.98	2.94	5,104
October 22, 2025	2.92	3.01	3.01	3.01	2.91	232
October 21, 2025	3.07	2.88	2.88	3.07	2.88	2,020
October 20, 2025	3.22	3.2	3.2	3.34	3.15	17,090
October 17, 2025	3.31	3.34	3.34	3.37	3.28	650
October 16, 2025	3.16	3.11	3.11	3.16	3.07	4,352
October 15, 2025	3.04	3.16	3.16	3.16	3.04	845
October 14, 2025	3.09	3.12	3.12	3.26	3.09	3,707
October 13, 2025	3.11	2.97	2.97	3.12	2.88	949
October 10, 2025	2.78	2.99	2.99	2.99	2.73	192
October 09, 2025	2.86	2.89	2.89	2.89	2.86	12
October 08, 2025	2.91	2.87	2.87	2.91	2.87	721
October 07, 2025	2.98	2.98	2.98	2.98	2.98	0
October 06, 2025	3.01	3.06	3.06	3.06	3	10
October 03, 2025	2.92	2.92	2.92	2.92	2.92	0
October 02, 2025	3.06	3	3	3.06	3	2
October 01, 2025	3.14	3.06	3.06	3.35	3.06	28
September 30, 2025	2.93	3.08	3.08	3.11	2.91	428
September 29, 2025	3	3	3	3	3	0
September 26, 2025	3.05	3.05	3.05	3.05	3.05	0
September 25, 2025	2.97	3.03	3.03	3.03	2.97	2,070
September 24, 2025	2.85	2.98	2.98	2.98	2.85	3,708
September 23, 2025	2.91	2.9	2.9	2.91	2.9	4,450
September 22, 2025	2.66	2.69	2.69	2.69	2.66	40
September 19, 2025	2.57	2.55	2.55	2.57	2.55	3,224
September 18, 2025	2.56	2.56	2.56	2.56	2.56	0
September 17, 2025	2.61	2.65	2.65	2.65	2.61	6
September 16, 2025	2.5	2.47	2.47	2.5	2.47	40
September 15, 2025	2.62	2.56	2.56	2.62	2.56	2,006
September 12, 2025	2.7	2.7	2.7	2.7	2.65	3,165
September 11, 2025	2.61	2.63	2.63	2.66	2.61	101
September 10, 2025	2.55	2.58	2.58	2.65	2.52	266
September 09, 2025	2.47	2.48	2.48	2.5	2.47	1,139
September 08, 2025	2.55	2.44	2.44	2.55	2.44	12
September 05, 2025	2.52	2.58	2.58	2.58	2.52	100
September 04, 2025	2.78	2.58	2.58	2.78	2.58	100
September 03, 2025	2.87	2.87	2.87	2.87	2.87	0
September 02, 2025	2.76	2.96	2.96	2.96	2.76	7,064
September 01, 2025	2.82	2.82	2.82	2.82	2.82	0
August 29, 2025	2.76	2.76	2.76	2.76	2.76	0
August 28, 2025	2.66	2.66	2.66	2.66	2.66	0
August 27, 2025	2.75	2.76	2.76	2.76	2.75	4
August 26, 2025	2.79	2.79	2.79	2.79	2.79	0
August 22, 2025	2.99	2.8	2.8	2.99	2.8	400
August 21, 2025	3.05	3.05	3.05	3.05	3.05	0
August 20, 2025	2.98	2.98	2.98	2.98	2.98	0
August 19, 2025	2.78	2.78	2.78	2.78	2.78	0
August 18, 2025	2.73	2.73	2.73	2.73	2.73	0
August 15, 2025	2.68	2.68	2.68	2.68	2.68	0

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