GraniteShares 3x Long Nio Daily ETP (LON:3LIP)
London · Delayed Price · Currency is GBP · Price in GBX 272.60
+15.40 (5.99%)
Last updated: Sep 21, 2026, 2:02 PM GMT
LON:3LIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 262.90 | 262.90 | 260.80 | 257.55 | 257.55 | 0.14% | 843 |
| Sep 18, 2026 | 267.80 | 267.80 | 253.80 | 257.20 | 257.20 | 1.50% | 24,534 |
| Sep 17, 2026 | 248.60 | 254.90 | 248.60 | 253.40 | 253.40 | 0.28% | 1,360 |
| Sep 16, 2026 | 250.00 | 255.90 | 250.00 | 252.70 | 252.70 | -0.92% | 1,119 |
| Sep 15, 2026 | 260.70 | 260.70 | 260.70 | 255.05 | 255.05 | -7.66% | 737 |
| Sep 14, 2026 | 282.30 | 282.30 | 282.30 | 276.20 | 276.20 | 2.47% | 862 |
| Sep 11, 2026 | 275.70 | 275.80 | 261.00 | 269.55 | 269.55 | 6.39% | 8,166 |
| Sep 10, 2026 | 265.60 | 265.60 | 253.90 | 253.35 | 253.35 | -5.40% | 2,986 |
| Sep 9, 2026 | 276.90 | 276.90 | 264.40 | 267.80 | 267.80 | -6.48% | 1,860 |
| Sep 8, 2026 | 282.10 | 282.10 | 282.10 | 286.35 | 286.35 | -3.16% | 353 |
| Sep 7, 2026 | 283.10 | 283.10 | 283.10 | 295.70 | 295.70 | 4.01% | 1,451 |
| Sep 4, 2026 | 279.60 | 279.60 | 275.30 | 284.30 | 284.30 | -1.51% | 1,328 |
| Sep 3, 2026 | 302.70 | 302.70 | 285.90 | 288.65 | 288.65 | -8.15% | 5,375 |
| Sep 2, 2026 | 313.00 | 324.30 | 312.50 | 314.25 | 314.25 | -18.60% | 4,808 |
| Sep 1, 2026 | 340.10 | 401.60 | 340.10 | 386.05 | 386.05 | -12.95% | 17,944 |
| Aug 28, 2026 | 453.60 | 453.60 | 453.60 | 443.50 | 443.50 | -0.45% | 316 |
| Aug 27, 2026 | 463.40 | 463.40 | 444.20 | 445.50 | 445.50 | -4.77% | 8,367 |
| Aug 26, 2026 | 480.10 | 480.10 | 480.10 | 467.80 | 467.80 | -1.17% | 93 |
| Aug 25, 2026 | 456.20 | 479.10 | 456.20 | 473.35 | 473.35 | -0.04% | 1,615 |
| Aug 24, 2026 | 508.00 | 521.90 | 472.80 | 473.55 | 473.55 | -13.07% | 3,927 |
| Aug 21, 2026 | 536.00 | 540.60 | 527.50 | 544.75 | 544.75 | 4.80% | 1,669 |
| Aug 20, 2026 | 568.50 | 568.50 | 521.40 | 519.80 | 519.80 | -1.67% | 3,696 |
| Aug 19, 2026 | 499.70 | 526.20 | 499.70 | 528.65 | 528.65 | -0.74% | 7,265 |
| Aug 17, 2026 | 527.60 | 537.60 | 527.60 | 532.60 | 532.60 | 4.34% | 1,070 |
| Aug 13, 2026 | 535.00 | 535.00 | 509.50 | 510.45 | 510.45 | -4.66% | 7,755 |
| Aug 12, 2026 | 531.80 | 539.40 | 531.80 | 535.40 | 535.40 | -2.03% | 1,506 |
| Aug 11, 2026 | 552.80 | 552.80 | 525.30 | 546.50 | 546.50 | -10.18% | 1,652 |
| Aug 10, 2026 | 621.00 | 621.00 | 621.00 | 608.45 | 608.45 | -0.14% | 85 |
| Aug 7, 2026 | 590.10 | 595.70 | 590.10 | 609.30 | 609.30 | 10.90% | 833 |
| Aug 6, 2026 | 553.40 | 566.60 | 553.40 | 549.40 | 549.40 | -8.32% | 966 |
| Aug 5, 2026 | 637.10 | 637.10 | 612.10 | 599.25 | 599.25 | -5.96% | 377 |
| Aug 4, 2026 | 648.90 | 649.00 | 648.90 | 637.20 | 637.20 | 1.60% | 200 |
| Jul 30, 2026 | 624.70 | 641.20 | 624.70 | 627.15 | 627.15 | -4.93% | 543 |
| Jul 29, 2026 | 648.20 | 698.50 | 645.50 | 659.70 | 659.70 | 6.45% | 2,657 |
| Jul 28, 2026 | 612.90 | 612.90 | 612.90 | 619.75 | 619.75 | 7.48% | 432 |
| Jul 27, 2026 | 570.50 | 570.50 | 570.50 | 576.60 | 576.60 | 4.79% | 187 |
| Jul 24, 2026 | 594.90 | 594.90 | 548.40 | 550.25 | 550.25 | -5.45% | 894 |
| Jul 23, 2026 | 646.10 | 651.90 | 599.50 | 581.95 | 581.95 | -4.65% | 4,871 |
| Jul 22, 2026 | 648.20 | 649.00 | 619.80 | 610.35 | 610.35 | -7.65% | 2,752 |
| Jul 21, 2026 | 714.21 | 714.21 | 674.62 | 660.90 | 660.90 | -3.65% | 708 |
| Jul 20, 2026 | 702.10 | 702.10 | 702.10 | 685.95 | 685.95 | 3.24% | 327 |
| Jul 17, 2026 | 649.00 | 676.70 | 648.80 | 664.40 | 664.40 | -12.73% | 2,475 |
| Jul 16, 2026 | 787.20 | 801.60 | 756.20 | 761.35 | 761.35 | -2.99% | 1,629 |
| Jul 15, 2026 | 762.70 | 773.60 | 741.70 | 784.85 | 784.85 | 1.11% | 544 |
| Jul 14, 2026 | 787.20 | 801.00 | 787.20 | 776.20 | 776.20 | 7.72% | 1,153 |
| Jul 13, 2026 | 644.50 | 720.80 | 644.50 | 720.60 | 720.60 | 8.41% | 2,633 |
| Jul 10, 2026 | 684.10 | 687.70 | 662.60 | 664.70 | 664.70 | 1.41% | 4,218 |
| Jul 9, 2026 | 690.80 | 690.80 | 650.00 | 655.45 | 655.45 | -6.22% | 1,614 |
| Jul 8, 2026 | 744.30 | 761.10 | 694.70 | 698.90 | 698.90 | -8.86% | 626 |
| Jul 6, 2026 | 730.10 | 743.00 | 729.80 | 766.85 | 766.85 | 9.93% | 1,193 |