GraniteShares 3X Long Tesla Daily ETP (LON:3LTE)
London · Delayed Price · Currency is GBP · Price in EUR 1.324
+0.021 (1.65%)
Last updated: Sep 22, 2026, 2:57 PM GMT
LON:3LTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.65% | 48,057 |
| Sep 21, 2026 | 1.25 | 1.32 | 1.30 | 1.30 | 1.30 | 7.43% | 4,590 |
| Sep 18, 2026 | 1.28 | 1.26 | 1.24 | 1.21 | 1.21 | -1.02% | 2,370 |
| Sep 17, 2026 | 1.17 | 1.29 | 1.20 | 1.23 | 1.22 | 3.38% | 2,618 |
| Sep 16, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.18 | -1.37% | 1,829 |
| Sep 15, 2026 | 1.16 | 1.14 | 1.14 | 1.20 | 1.20 | 4.34% | 2,075 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -5.15% | 4,636 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.20 | 1.21 | 1.21 | 0.04% | 5,758 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.17 | 1.21 | 1.21 | -2.06% | 1,833 |
| Sep 9, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | -0.28% | 8,713 |
| Sep 8, 2026 | 1.17 | 1.22 | 1.11 | 1.24 | 1.24 | 11.84% | 14,612 |
| Sep 7, 2026 | 1.14 | 1.13 | 1.09 | 1.11 | 1.11 | 1.37% | 20,784 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.09 | 1.10 | 1.10 | -21.30% | 39,827 |
| Sep 3, 2026 | 1.19 | 1.37 | 1.35 | 1.39 | 1.39 | 23.51% | 25,251 |
| Sep 2, 2026 | 1.18 | 1.16 | 1.13 | 1.13 | 1.13 | -4.77% | 4,226 |
| Sep 1, 2026 | 1.32 | 1.27 | 1.19 | 1.18 | 1.18 | 4.97% | 510 |
| Aug 28, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | 0.18% | 538 |
| Aug 27, 2026 | 1.08 | 1.11 | 1.07 | 1.13 | 1.13 | 7.55% | 6,422 |
| Aug 26, 2026 | 1.10 | 1.11 | 1.10 | 1.05 | 1.05 | -8.60% | 40,697 |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.15 | 1.15 | -3.09% | 1,598 |
| Aug 24, 2026 | 1.22 | 1.24 | 1.13 | 1.18 | 1.18 | -1.71% | 27,021 |
| Aug 21, 2026 | 1.11 | 1.24 | 1.11 | 1.20 | 1.20 | 13.08% | 73,675 |
| Aug 20, 2026 | 1.13 | 1.13 | 1.11 | 1.06 | 1.06 | -3.28% | 9,098 |
| Aug 19, 2026 | 1.01 | 1.09 | 1.09 | 1.10 | 1.10 | 7.75% | 2,145 |
| Aug 18, 2026 | 1.06 | 1.04 | 1.00 | 1.02 | 1.02 | -2.95% | 3,189 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 2.89% | 1,330 |
| Aug 14, 2026 | 1.08 | 1.14 | 1.05 | 1.02 | 1.02 | 3.29% | 26,302 |
| Aug 13, 2026 | 0.97 | 1.00 | 0.98 | 0.99 | 0.99 | 8.21% | 27,175 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.94 | 0.91 | 0.91 | -7.72% | 13,561 |
| Aug 11, 2026 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | 2.59% | 4,800 |
| Aug 10, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | -2.57% | 12,631 |
| Aug 7, 2026 | 0.89 | 0.94 | 0.94 | 0.99 | 0.99 | 10.23% | 10,121 |
| Aug 6, 2026 | 0.92 | 0.89 | 0.89 | 0.90 | 0.90 | -0.22% | 6,274 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.93 | 0.90 | 0.90 | -2.07% | 9,759 |
| Aug 4, 2026 | 0.97 | 0.93 | 0.91 | 0.92 | 0.92 | 0.33% | 10,813 |
| Aug 3, 2026 | 0.86 | 0.88 | 0.83 | 0.92 | 0.92 | 17.79% | 11,680 |
| Jul 31, 2026 | 0.88 | 0.87 | 0.84 | 0.78 | 0.78 | 0.65% | 19,408 |
| Jul 30, 2026 | 0.76 | 0.80 | 0.75 | 0.77 | 0.77 | -2.89% | 45,939 |
| Jul 29, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -3.45% | 22,083 |
| Jul 28, 2026 | 0.80 | 0.81 | 0.77 | 0.83 | 0.83 | 0.86% | 93,239 |
| Jul 27, 2026 | 0.90 | 0.82 | 0.82 | 0.82 | 0.82 | -1.27% | 18,319 |
| Jul 24, 2026 | 0.95 | 0.98 | 0.83 | 0.83 | 0.83 | -9.30% | 123,408 |
| Jul 23, 2026 | 1.42 | 1.42 | 0.94 | 0.91 | 0.91 | -45.12% | 128,451 |
| Jul 22, 2026 | 1.64 | 1.67 | 1.66 | 1.67 | 1.66 | -3.09% | 2,769 |
| Jul 21, 2026 | 1.63 | 1.63 | 1.61 | 1.72 | 1.72 | 5.95% | 3,157 |
| Jul 20, 2026 | 1.74 | 1.78 | 1.65 | 1.62 | 1.62 | -5.62% | 6,854 |
| Jul 17, 2026 | 1.79 | 1.75 | 1.69 | 1.72 | 1.72 | -9.46% | 10,925 |
| Jul 16, 2026 | 1.96 | 1.91 | 1.87 | 1.90 | 1.90 | -2.99% | 2,378 |
| Jul 15, 2026 | 2.00 | 2.07 | 1.91 | 1.96 | 1.96 | -2.37% | 3,138 |
| Jul 14, 2026 | 1.99 | 1.96 | 1.93 | 2.00 | 2.00 | 1.32% | 1,970 |