GraniteShares 3X Long Tesla Daily ETP (LON:3LTS)
London · Delayed Price · Currency is GBP · Price in USD 1.527
+0.010 (0.66%)
Sep 23, 2026, 2:18 PM GMT
LON:3LTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | - | 1.52% | 10,017 |
| Sep 22, 2026 | 1.52 | 1.55 | 1.48 | 1.52 | - | 2.36% | 41,130 |
| Sep 21, 2026 | 1.41 | 1.53 | 1.41 | 1.48 | - | 8.57% | 41,082 |
| Sep 18, 2026 | 1.40 | 1.47 | 1.34 | 1.37 | - | -2.15% | 37,591 |
| Sep 17, 2026 | 1.35 | 1.48 | 1.35 | 1.40 | - | 1.97% | 55,355 |
| Sep 16, 2026 | 1.36 | 1.38 | 1.30 | 1.37 | - | 1.79% | 35,689 |
| Sep 15, 2026 | 1.33 | 1.35 | 1.28 | 1.34 | - | -0.81% | 33,590 |
| Sep 14, 2026 | 1.39 | 1.41 | 1.31 | 1.36 | - | -3.08% | 50,300 |
| Sep 11, 2026 | 1.39 | 1.43 | 1.35 | 1.40 | - | -0.07% | 70,504 |
| Sep 10, 2026 | 1.42 | 1.45 | 1.32 | 1.40 | - | -2.78% | 72,029 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.38 | 1.44 | - | 0.63% | 75,988 |
| Sep 8, 2026 | 1.36 | 1.43 | 1.27 | 1.43 | - | 8.99% | 66,973 |
| Sep 7, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | - | 3.31% | 160,332 |
| Sep 4, 2026 | 1.49 | 1.50 | 1.26 | 1.27 | - | -21.12% | 121,186 |
| Sep 3, 2026 | 1.36 | 1.61 | 1.35 | 1.61 | - | 23.18% | 228,055 |
| Sep 2, 2026 | 1.35 | 1.41 | 1.27 | 1.31 | - | -4.88% | 101,031 |
| Sep 1, 2026 | 1.46 | 1.48 | 1.31 | 1.37 | - | 5.05% | 88,221 |
| Aug 28, 2026 | 1.35 | 1.38 | 1.31 | 1.31 | - | -0.30% | 58,581 |
| Aug 27, 2026 | 1.25 | 1.33 | 1.24 | 1.31 | - | 7.63% | 94,767 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.20 | 1.22 | - | -8.69% | 75,191 |
| Aug 25, 2026 | 1.31 | 1.38 | 1.29 | 1.34 | - | -3.12% | 56,366 |
| Aug 24, 2026 | 1.45 | 1.47 | 1.31 | 1.38 | - | -2.20% | 237,980 |
| Aug 21, 2026 | 1.30 | 1.45 | 1.28 | 1.41 | - | 13.63% | 277,385 |
| Aug 20, 2026 | 1.33 | 1.35 | 1.19 | 1.24 | - | -3.05% | 99,086 |
| Aug 19, 2026 | 1.15 | 1.28 | 1.15 | 1.28 | - | 8.39% | 78,688 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.12 | 1.18 | - | -3.12% | 27,146 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.19 | 1.22 | - | 4.37% | 69,758 |
| Aug 14, 2026 | 1.21 | 1.32 | 1.17 | 1.17 | - | 2.28% | 284,337 |
| Aug 13, 2026 | 1.12 | 1.16 | 1.06 | 1.14 | - | 7.95% | 83,068 |
| Aug 12, 2026 | 1.14 | 1.17 | 1.05 | 1.06 | - | -7.60% | 238,851 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | - | 2.69% | 36,629 |
| Aug 10, 2026 | 1.16 | 1.16 | 1.09 | 1.11 | - | -1.85% | 68,775 |
| Aug 7, 2026 | 1.04 | 1.14 | 1.02 | 1.14 | - | 11.06% | 56,874 |
| Aug 6, 2026 | 1.03 | 1.06 | 0.99 | 1.02 | - | -1.83% | 172,722 |
| Aug 5, 2026 | 1.10 | 1.12 | 1.02 | 1.04 | - | -1.98% | 102,374 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.04 | 1.06 | - | 0.57% | 32,313 |
| Aug 3, 2026 | 0.97 | 1.06 | 0.95 | 1.06 | - | 18.12% | 97,601 |
| Jul 31, 2026 | 1.02 | 1.02 | 0.87 | 0.89 | - | 0.17% | 206,578 |
| Jul 30, 2026 | 0.87 | 0.93 | 0.83 | 0.89 | - | -0.83% | 188,757 |
| Jul 29, 2026 | 0.93 | 0.97 | 0.87 | 0.90 | - | -2.23% | 141,761 |
| Jul 28, 2026 | 0.89 | 0.93 | 0.86 | 0.92 | - | -1.23% | 220,741 |
| Jul 27, 2026 | 1.03 | 1.03 | 0.90 | 0.93 | - | -2.00% | 290,284 |
| Jul 24, 2026 | 1.08 | 1.11 | 0.93 | 0.95 | - | -9.86% | 584,043 |
| Jul 23, 2026 | 1.59 | 1.61 | 1.04 | 1.06 | - | -43.97% | 947,684 |
| Jul 22, 2026 | 1.94 | 1.94 | 1.86 | 1.88 | - | -3.19% | 61,116 |
| Jul 21, 2026 | 1.90 | 2.00 | 1.81 | 1.95 | - | 5.14% | 119,745 |
| Jul 20, 2026 | 1.99 | 2.05 | 1.83 | 1.85 | - | -4.98% | 139,447 |
| Jul 17, 2026 | 2.02 | 2.09 | 1.90 | 1.95 | - | -9.90% | 178,250 |
| Jul 16, 2026 | 2.16 | 2.24 | 2.04 | 2.16 | - | -3.44% | 146,773 |
| Jul 15, 2026 | 2.29 | 2.35 | 2.18 | 2.24 | - | -0.93% | 81,349 |