GraniteShares 3x Long Moderna Daily ETP (LON:3LMO)
London · Delayed Price · Currency is GBP · Price in USD 248.75
+44.25 (21.64%)
At close: Sep 22, 2026
LON:3LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 200.00 | 238.00 | 200.00 | 248.75 | 248.75 | 21.64% | 437 |
| Sep 21, 2026 | 168.20 | 209.50 | 168.00 | 204.50 | 204.50 | 27.89% | 428 |
| Sep 18, 2026 | 182.00 | 182.00 | 156.60 | 159.90 | 159.90 | -3.73% | 41 |
| Sep 17, 2026 | 134.80 | 174.80 | 134.80 | 166.10 | 166.10 | 29.66% | 584 |
| Sep 15, 2026 | 133.80 | 133.80 | 133.80 | 128.10 | 128.10 | -2.44% | 2 |
| Sep 14, 2026 | 129.00 | 129.00 | 122.40 | 131.30 | 131.30 | -6.81% | 8 |
| Sep 11, 2026 | 139.80 | 139.80 | 138.40 | 140.90 | 140.90 | 33.94% | 4 |
| Sep 10, 2026 | 112.00 | 112.00 | 112.00 | 105.20 | 105.20 | -10.62% | 8 |
| Sep 9, 2026 | 132.80 | 132.80 | 120.60 | 117.70 | 117.70 | -13.90% | 110 |
| Sep 8, 2026 | 128.80 | 135.80 | 128.80 | 136.70 | 136.70 | 2.55% | 3 |
| Sep 7, 2026 | 128.40 | 128.40 | 128.40 | 133.30 | 133.30 | 0.38% | 2 |
| Sep 4, 2026 | 146.00 | 168.40 | 137.00 | 132.80 | 132.80 | -3.63% | 200 |
| Sep 3, 2026 | 133.60 | 141.60 | 133.60 | 137.80 | 137.80 | -6.58% | 60 |
| Sep 2, 2026 | 160.40 | 167.40 | 151.00 | 147.50 | 147.50 | 2.36% | 73 |
| Sep 1, 2026 | 127.60 | 141.60 | 127.60 | 144.10 | 144.10 | 21.71% | 163 |
| Aug 28, 2026 | 135.80 | 135.80 | 111.80 | 118.40 | 118.40 | -5.36% | 35 |
| Aug 27, 2026 | 155.00 | 155.00 | 139.00 | 125.10 | 125.10 | -17.32% | 546 |
| Aug 26, 2026 | 191.80 | 191.80 | 158.40 | 151.30 | 151.30 | -19.48% | 671 |
| Aug 25, 2026 | 140.00 | 189.00 | 140.00 | 187.90 | 187.90 | 46.00% | 453 |
| Aug 24, 2026 | 162.00 | 162.00 | 114.20 | 128.70 | 128.70 | -21.24% | 268 |
| Aug 21, 2026 | 127.00 | 176.40 | 120.20 | 163.40 | 163.40 | 7.64% | 1,585 |
| Aug 20, 2026 | 248.00 | 293.00 | 133.40 | 151.80 | 151.80 | -40.70% | 1,086 |
| Aug 19, 2026 | 54.70 | 308.00 | 54.70 | 256.00 | 256.00 | 376.72% | 2,798 |
| Aug 18, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -8.75% | - |
| Aug 17, 2026 | 56.80 | 58.40 | 56.80 | 58.85 | 58.85 | 8.68% | 362 |
| Aug 14, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -7.20% | - |
| Aug 13, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 9.17% | - |
| Aug 12, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 17.21% | - |
| Aug 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.67% | - |
| Aug 10, 2026 | 47.50 | 51.70 | 46.20 | 46.85 | 46.85 | 11.61% | 279 |
| Aug 7, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 11.12% | - |
| Aug 6, 2026 | 44.70 | 44.70 | 44.70 | 37.78 | 37.78 | -12.46% | 500 |
| Aug 5, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 3.35% | - |
| Aug 4, 2026 | 42.35 | 42.45 | 42.35 | 41.75 | 41.75 | 2.39% | 5 |
| Aug 3, 2026 | 43.05 | 44.10 | 42.50 | 40.78 | 40.78 | -3.20% | 57 |
| Jul 31, 2026 | 46.80 | 50.60 | 35.20 | 42.13 | 42.13 | 3.76% | 77 |
| Jul 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.69% | - |
| Jul 29, 2026 | 40.20 | 40.20 | 40.20 | 39.93 | 39.93 | 2.97% | 10 |
| Jul 28, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -4.20% | - |
| Jul 27, 2026 | 39.15 | 40.50 | 39.15 | 40.48 | 40.48 | 5.06% | 11 |
| Jul 24, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -11.08% | - |
| Jul 23, 2026 | 47.65 | 47.65 | 44.00 | 43.33 | 43.33 | -13.18% | 12 |
| Jul 22, 2026 | 49.40 | 49.40 | 49.40 | 49.90 | 49.90 | -0.45% | 1 |
| Jul 21, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -8.95% | - |
| Jul 20, 2026 | 56.60 | 56.60 | 55.40 | 55.05 | 55.05 | -6.38% | 7 |
| Jul 17, 2026 | 58.50 | 58.50 | 58.50 | 58.80 | 58.80 | -12.82% | 2 |
| Jul 16, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -9.71% | - |
| Jul 15, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2.47% | - |
| Jul 14, 2026 | 70.60 | 70.60 | 70.60 | 72.90 | 72.90 | -5.94% | 13 |
| Jul 13, 2026 | 77.30 | 77.70 | 71.50 | 77.50 | 77.50 | -2.64% | 83 |