GraniteShares 3X Long Apple Daily ETP (LON:3LWP)
London · Delayed Price · Currency is GBP · Price in GBX 4,983.50
+267.00 (5.66%)
Last updated: Sep 22, 2026, 4:16 PM GMT
LON:3LWP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,797.00 | 4,804.00 | 4,797.00 | 4,983.50 | 4,983.50 | 5.66% | 2,593 |
| Sep 21, 2026 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | 4,716.50 | 1.67% | - |
| Sep 18, 2026 | 4,689.00 | 4,727.00 | 4,689.00 | 4,639.00 | 4,639.00 | 2.64% | 692 |
| Sep 17, 2026 | 4,568.00 | 4,568.00 | 4,525.00 | 4,519.50 | 4,519.50 | 0.21% | 55 |
| Sep 16, 2026 | 4,475.00 | 4,563.00 | 4,563.00 | 4,510.00 | 4,510.00 | 3.88% | 237 |
| Sep 15, 2026 | 4,341.50 | 4,341.50 | 4,341.50 | 4,341.50 | 4,341.50 | -3.46% | - |
| Sep 14, 2026 | 4,253.00 | 4,253.00 | 4,253.00 | 4,497.00 | 4,497.00 | -1.49% | 48 |
| Sep 11, 2026 | 4,285.00 | 4,611.00 | 4,218.57 | 4,565.00 | 4,565.00 | 10.25% | 319 |
| Sep 10, 2026 | 3,751.00 | 4,152.00 | 3,751.00 | 4,140.50 | 4,140.50 | 10.87% | 281 |
| Sep 9, 2026 | 3,916.00 | 3,981.00 | 3,742.00 | 3,734.50 | 3,734.50 | -3.97% | 408 |
| Sep 8, 2026 | 3,899.00 | 3,956.22 | 3,841.00 | 3,889.00 | 3,889.00 | -2.96% | 430 |
| Sep 7, 2026 | 4,019.00 | 4,019.00 | 4,018.00 | 4,007.50 | 4,007.50 | 0.02% | 96 |
| Sep 4, 2026 | 4,283.00 | 4,284.00 | 4,283.00 | 4,006.50 | 4,006.50 | -9.25% | 382 |
| Sep 3, 2026 | 4,295.00 | 4,438.00 | 4,220.00 | 4,415.00 | 4,415.00 | 2.66% | 1,120 |
| Sep 2, 2026 | 4,285.00 | 4,285.00 | 4,207.00 | 4,300.50 | 4,300.50 | 1.96% | 87 |
| Sep 1, 2026 | 4,191.00 | 4,222.00 | 4,191.00 | 4,218.00 | 4,218.00 | 2.52% | 157 |
| Aug 28, 2026 | 3,902.00 | 4,057.00 | 3,902.00 | 4,114.50 | 4,114.50 | 7.74% | 127 |
| Aug 27, 2026 | 3,820.00 | 3,820.00 | 3,819.00 | 3,819.00 | 3,819.00 | 1.25% | 125 |
| Aug 26, 2026 | 3,674.00 | 3,674.00 | 3,674.00 | 3,772.00 | 3,772.00 | 3.60% | 26 |
| Aug 25, 2026 | 3,647.00 | 3,687.00 | 3,647.00 | 3,641.00 | 3,641.00 | -2.95% | 117 |
| Aug 24, 2026 | 3,602.00 | 3,719.00 | 3,602.00 | 3,751.50 | 3,751.50 | 1.56% | 237 |
| Aug 21, 2026 | 3,723.00 | 3,723.00 | 3,600.00 | 3,694.00 | 3,694.00 | -6.17% | 393 |
| Aug 20, 2026 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | 3,937.00 | -1.19% | - |
| Aug 19, 2026 | 3,671.00 | 3,976.00 | 3,671.00 | 3,984.50 | 3,984.50 | 7.05% | 552 |
| Aug 18, 2026 | 3,721.00 | 3,725.00 | 3,721.00 | 3,722.00 | 3,722.00 | 5.95% | 1,108 |
| Aug 17, 2026 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | -1.15% | - |
| Aug 14, 2026 | 3,581.00 | 3,581.00 | 3,581.00 | 3,554.00 | 3,554.00 | 1.43% | 49 |
| Aug 13, 2026 | 3,388.00 | 3,517.00 | 3,388.00 | 3,504.00 | 3,504.00 | 2.56% | 678 |
| Aug 12, 2026 | 3,547.00 | 3,547.00 | 3,547.00 | 3,416.50 | 3,416.50 | -5.40% | 141 |
| Aug 11, 2026 | 3,762.00 | 3,762.00 | 3,679.00 | 3,611.50 | 3,611.50 | -0.74% | 87 |
| Aug 10, 2026 | 3,622.00 | 3,625.00 | 3,599.00 | 3,638.50 | 3,638.50 | -5.75% | 1,296 |
| Aug 7, 2026 | 3,860.50 | 3,860.50 | 3,860.50 | 3,860.50 | 3,860.50 | 2.85% | - |
| Aug 6, 2026 | 3,865.00 | 3,865.00 | 3,865.00 | 3,753.50 | 3,753.50 | 1.46% | 69 |
| Aug 5, 2026 | 3,755.00 | 3,840.00 | 3,755.00 | 3,699.50 | 3,699.50 | 2.82% | 109 |
| Aug 4, 2026 | 3,578.00 | 3,598.00 | 3,486.55 | 3,598.00 | 3,598.00 | 0.98% | 139 |
| Aug 3, 2026 | 3,688.00 | 3,720.00 | 3,688.00 | 3,563.00 | 3,563.00 | 4.70% | 2,030 |
| Jul 31, 2026 | 3,860.00 | 3,937.00 | 3,403.00 | 3,403.00 | 3,403.00 | -27.53% | 4,227 |
| Jul 30, 2026 | 4,935.00 | 4,935.00 | 4,707.00 | 4,695.50 | 4,695.50 | -9.60% | 492 |
| Jul 29, 2026 | 5,090.00 | 5,196.00 | 5,090.00 | 5,194.00 | 5,194.00 | 0.19% | 22 |
| Jul 28, 2026 | 5,008.00 | 5,156.00 | 5,008.00 | 5,184.00 | 5,184.00 | 2.65% | 33 |
| Jul 27, 2026 | 4,800.00 | 5,050.00 | 4,800.00 | 5,050.00 | 5,050.00 | 6.47% | 228 |
| Jul 24, 2026 | 4,748.00 | 4,748.00 | 4,743.00 | 4,743.00 | 4,743.00 | 8.81% | 67 |
| Jul 23, 2026 | 4,406.00 | 4,406.00 | 4,406.00 | 4,359.00 | 4,359.00 | -2.79% | 29 |
| Jul 22, 2026 | 4,580.00 | 4,733.00 | 4,455.00 | 4,484.00 | 4,484.00 | -1.12% | 245 |
| Jul 21, 2026 | 4,401.00 | 4,580.00 | 4,401.00 | 4,535.00 | 4,535.00 | 1.43% | 523 |
| Jul 20, 2026 | 4,797.00 | 4,797.00 | 4,557.00 | 4,471.00 | 4,471.00 | -7.09% | 163 |
| Jul 17, 2026 | 4,940.00 | 4,940.00 | 4,752.00 | 4,812.00 | 4,812.00 | 2.47% | 155 |
| Jul 16, 2026 | 4,584.00 | 4,696.00 | 4,556.00 | 4,696.00 | 4,696.00 | 6.56% | 326 |
| Jul 15, 2026 | 4,141.00 | 4,451.00 | 4,125.00 | 4,407.00 | 4,407.00 | 10.37% | 639 |
| Jul 14, 2026 | 4,061.00 | 4,061.00 | 3,993.00 | 3,993.00 | 3,993.00 | -5.50% | 389 |