GraniteShares 3X Long Alphabet Daily ETP (LON:3LAL)
London · Delayed Price · Currency is GBP · Price in USD 161.00
-24.00 (-12.97%)
Sep 23, 2026, 3:05 PM GMT
LON:3LAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | - | -4.59% | 10 |
| Sep 22, 2026 | 182.00 | 190.00 | 179.50 | 185.00 | 185.00 | 3.64% | 29 |
| Sep 21, 2026 | 180.00 | 180.00 | 178.50 | 178.50 | 178.50 | 3.18% | 27 |
| Sep 18, 2026 | 176.50 | 183.00 | 173.00 | 173.00 | 173.00 | 0.73% | 80 |
| Sep 17, 2026 | 168.00 | 169.50 | 165.50 | 171.75 | 171.75 | 3.15% | 194 |
| Sep 16, 2026 | 164.02 | 165.00 | 165.00 | 166.50 | 166.50 | -0.15% | 68 |
| Sep 15, 2026 | 165.50 | 165.50 | 163.00 | 166.75 | 166.75 | 0.76% | 171 |
| Sep 14, 2026 | 152.00 | 168.00 | 152.00 | 165.50 | 165.50 | 2.32% | 357 |
| Sep 11, 2026 | 156.00 | 161.50 | 148.50 | 161.75 | 161.75 | 9.11% | 745 |
| Sep 10, 2026 | 144.50 | 147.50 | 144.00 | 148.25 | 148.25 | 2.77% | 112 |
| Sep 9, 2026 | 153.50 | 153.50 | 143.50 | 144.25 | 144.25 | -8.56% | 519 |
| Sep 8, 2026 | 156.50 | 157.00 | 149.50 | 157.75 | 157.75 | -1.71% | 364 |
| Sep 7, 2026 | 158.50 | 158.50 | 158.50 | 160.50 | 160.50 | 2.39% | 155 |
| Sep 4, 2026 | 165.50 | 165.50 | 156.00 | 156.75 | 156.75 | -4.13% | 386 |
| Sep 3, 2026 | 155.50 | 166.00 | 155.50 | 163.50 | 163.50 | 4.64% | 591 |
| Sep 2, 2026 | 156.00 | 157.00 | 150.00 | 156.25 | 156.25 | 1.30% | 64 |
| Sep 1, 2026 | 159.50 | 159.50 | 151.50 | 154.25 | 154.25 | -10.58% | 132 |
| Aug 28, 2026 | 165.00 | 165.00 | 162.50 | 172.50 | 172.50 | 7.48% | 16 |
| Aug 27, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | -2.43% | 29 |
| Aug 26, 2026 | 174.00 | 174.00 | 163.50 | 164.50 | 164.50 | -3.24% | 57 |
| Aug 25, 2026 | 171.00 | 173.50 | 171.00 | 170.00 | 170.00 | -3.13% | 55 |
| Aug 24, 2026 | 166.50 | 176.00 | 165.50 | 175.50 | 175.50 | 4.93% | 159 |
| Aug 21, 2026 | 169.00 | 169.00 | 169.00 | 167.25 | 167.25 | 4.37% | 1 |
| Aug 20, 2026 | 166.00 | 167.50 | 163.50 | 160.25 | 160.25 | -4.75% | 6 |
| Aug 19, 2026 | 166.50 | 170.00 | 164.00 | 168.25 | 168.25 | 3.22% | 338 |
| Aug 18, 2026 | 162.00 | 165.50 | 162.00 | 163.00 | 163.00 | -2.25% | 58 |
| Aug 17, 2026 | 170.00 | 170.00 | 165.50 | 166.75 | 166.75 | -1.33% | 20 |
| Aug 14, 2026 | 172.00 | 176.50 | 169.00 | 169.00 | 169.00 | 0.75% | 37 |
| Aug 13, 2026 | 170.00 | 170.00 | 170.00 | 167.75 | 167.75 | 1.67% | 10 |
| Aug 12, 2026 | 172.50 | 172.50 | 167.00 | 165.00 | 165.00 | -7.56% | 55 |
| Aug 11, 2026 | 180.50 | 180.50 | 180.50 | 178.50 | 178.50 | -2.72% | 1 |
| Aug 10, 2026 | 188.00 | 188.00 | 186.00 | 183.50 | 183.50 | -1.34% | 9 |
| Aug 7, 2026 | 187.50 | 187.50 | 184.00 | 186.00 | 186.00 | -3.88% | 16 |
| Aug 6, 2026 | 202.00 | 202.00 | 195.00 | 193.50 | 193.50 | -14.57% | 459 |
| Aug 5, 2026 | 227.00 | 231.00 | 226.00 | 226.50 | 226.50 | 2.26% | 68 |
| Aug 4, 2026 | 213.00 | 223.00 | 204.00 | 221.50 | 221.50 | 2.55% | 116 |
| Aug 3, 2026 | 200.00 | 216.00 | 199.50 | 216.00 | 216.00 | 20.67% | 54 |
| Jul 31, 2026 | 170.00 | 180.50 | 165.50 | 179.00 | 179.00 | 14.93% | 107 |
| Jul 30, 2026 | 163.00 | 163.00 | 154.50 | 155.75 | 155.75 | -1.89% | 30 |
| Jul 29, 2026 | 159.00 | 159.00 | 158.50 | 158.75 | 158.75 | 2.42% | 162 |
| Jul 28, 2026 | 146.50 | 155.00 | 146.00 | 155.00 | 155.00 | 2.82% | 4,264 |
| Jul 27, 2026 | 144.50 | 151.00 | 144.50 | 150.75 | 150.75 | 5.42% | 223 |
| Jul 24, 2026 | 137.50 | 143.00 | 137.50 | 143.00 | 143.00 | 5.73% | 278 |
| Jul 23, 2026 | 158.00 | 160.50 | 135.00 | 135.25 | 135.25 | -26.49% | 6,864 |
| Jul 22, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -1.47% | 71 |
| Jul 21, 2026 | 198.50 | 198.50 | 187.50 | 186.75 | 186.75 | -5.68% | 102 |
| Jul 20, 2026 | 195.50 | 195.50 | 195.50 | 198.00 | 198.00 | 8.20% | 10 |
| Jul 17, 2026 | 189.00 | 189.00 | 180.00 | 183.00 | 183.00 | -18.67% | 99 |
| Jul 16, 2026 | 228.00 | 237.00 | 225.00 | 225.00 | 225.00 | 11.94% | 129 |
| Jul 14, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.75% | 4 |