GraniteShares 3x Long FAANG Daily ETP (LON:3FNE)
London · Delayed Price · Currency is GBP · Price in EUR 117.50
0.00 (0.00%)
At close: Aug 27, 2026
LON:3FNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | - | - |
| Sep 18, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | - | - |
| Sep 17, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | - | - |
| Sep 16, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | - | - |
| Sep 15, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | - | - |
| Sep 14, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | 2.17% | - |
| Sep 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | 7.48% | - |
| Sep 10, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | - | - | - |
| Sep 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | - | - | - |
| Sep 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | - | -3.17% | - |
| Sep 7, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | - | 0.45% | - |
| Sep 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | - | -4.35% | - |
| Sep 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2.22% | - |
| Sep 2, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | - | 3.69% | - |
| Sep 1, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | - | -6.06% | - |
| Aug 28, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | - | 9.48% | - |
| Aug 27, 2026 | 110.00 | 110.00 | 105.50 | 105.50 | - | -3.65% | 2 |
| Aug 26, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | - | 1.86% | - |
| Aug 25, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | - | - | - |
| Aug 24, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | - | 3.37% | - |
| Aug 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | - | -0.48% | - |
| Aug 20, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | - | -3.24% | - |
| Aug 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | - | 2.86% | - |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | - | 0.48% | - |
| Aug 17, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | - | -4.13% | - |
| Aug 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | - | 1.40% | - |
| Aug 13, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | - | 2.38% | - |
| Aug 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | - | -7.49% | - |
| Aug 11, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | - | -0.44% | - |
| Aug 10, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | - | -0.44% | - |
| Aug 7, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | - | 1.78% | - |
| Aug 6, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | - | -3.02% | - |
| Aug 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1.31% | - |
| Aug 4, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | - | -2.55% | - |
| Aug 3, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | - | 15.76% | - |
| Jul 31, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | - | 6.01% | - |
| Jul 30, 2026 | 96.00 | 96.50 | 95.75 | 95.75 | - | -7.93% | 9 |
| Jul 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | - | 0.97% | - |
| Jul 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | - | -1.44% | - |
| Jul 27, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | - | 2.96% | - |
| Jul 24, 2026 | 97.00 | 101.50 | 97.00 | 101.50 | - | 6.56% | 11 |
| Jul 23, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | - | -13.80% | - |
| Jul 22, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | - | -0.45% | - |
| Jul 21, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | - | -2.63% | - |
| Jul 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1.79% | - |
| Jul 17, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | - | -12.50% | - |
| Jul 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | - | 0.79% | - |
| Jul 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | - | 9.01% | - |
| Jul 14, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | - | -1.69% | - |
| Jul 13, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | - | 1.72% | - |