Graniteshares 3X Short Apple Daily ETP (LON:3SAE)
London · Delayed Price · Currency is GBP · Price in EUR 1.228
-0.063 (-4.88%)
Last updated: Sep 22, 2026, 1:52 PM GMT
LON:3SAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | - | -4.88% | 43 |
| Sep 21, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | - | -1.45% | 74 |
| Sep 18, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | - | -2.53% | 30,665 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | - | 0.98% | 214 |
| Sep 16, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | - | -3.06% | 22 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | - | 2.62% | 22 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | - | 4.37% | 337 |
| Sep 11, 2026 | 1.42 | 1.42 | 1.28 | 1.28 | - | -11.59% | 82 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | - | -10.49% | 459 |
| Sep 9, 2026 | 1.57 | 1.62 | 1.54 | 1.62 | - | 4.58% | 10,627 |
| Sep 8, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | - | 2.18% | 34 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | - | - | 108 |
| Sep 4, 2026 | 1.44 | 1.52 | 1.41 | 1.52 | - | 9.70% | 1,268 |
| Sep 3, 2026 | 1.47 | 1.47 | 1.38 | 1.38 | - | -3.42% | 150 |
| Sep 2, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | - | -1.72% | 144 |
| Sep 1, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | - | -2.48% | 22 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | - | -6.57% | 14 |
| Aug 27, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | - | -1.90% | 20 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | - | -3.04% | 29 |
| Aug 25, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | - | 3.13% | 5,171 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | - | -1.57% | 14,782 |
| Aug 21, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | - | 6.43% | 17,445 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | - | 0.78% | 20 |
| Aug 19, 2026 | 1.72 | 1.72 | 1.54 | 1.54 | - | -8.21% | 4,009 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.68 | 1.68 | - | -5.46% | 18 |
| Aug 17, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | - | 1.14% | 18 |
| Aug 14, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | - | -2.28% | 107 |
| Aug 13, 2026 | 1.86 | 1.87 | 1.79 | 1.80 | - | -2.39% | 340 |
| Aug 12, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | - | 5.56% | 131 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | - | 0.06% | 6,823 |
| Aug 10, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | - | 6.21% | 132 |
| Aug 7, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | - | -3.35% | 20 |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | -1.28% | 18 |
| Aug 5, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | - | -3.20% | 18 |
| Aug 4, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | - | -1.71% | 253 |
| Aug 3, 2026 | 1.73 | 1.81 | 1.71 | 1.81 | - | -0.98% | 3,729 |
| Jul 31, 2026 | 1.63 | 1.83 | 1.63 | 1.83 | - | 27.03% | 17,931 |
| Jul 30, 2026 | 1.42 | 1.44 | 1.36 | 1.44 | - | 4.96% | 5,878 |
| Jul 29, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | - | -1.22% | 24 |
| Jul 28, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | - | 1.61% | 3,452 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | - | -6.63% | 261 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.46 | 1.46 | - | -11.12% | 1,456 |
| Jul 23, 2026 | 1.63 | 1.65 | 1.55 | 1.65 | - | 5.38% | 279 |
| Jul 22, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | - | 3.79% | 2,631 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | - | -2.97% | 10,537 |
| Jul 20, 2026 | 1.52 | 1.59 | 1.43 | 1.55 | - | 9.07% | 7,551 |
| Jul 17, 2026 | 1.40 | 1.49 | 1.39 | 1.42 | - | -3.59% | 18,941 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.48 | 1.48 | - | -4.78% | 5,878 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.55 | 1.55 | - | -11.74% | 10,562 |
| Jul 14, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | - | 3.11% | 719 |