GraniteShares 3X Long Apple Daily ETP (LON:3SAP)
London · Delayed Price · Currency is GBP · Price in USD 1.410
+0.008 (0.53%)
Sep 23, 2026, 2:02 PM GMT
LON:3SAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.44 | 1.47 | 1.39 | 1.40 | 1.40 | -5.08% | 1,947 |
| Sep 21, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -1.83% | 507 |
| Sep 18, 2026 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | -3.37% | 38,778 |
| Sep 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.48% | - |
| Sep 16, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.36% | 30 |
| Sep 15, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 2.58% | 55 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | 4.03% | 1,453 |
| Sep 11, 2026 | 1.66 | 1.66 | 1.50 | 1.49 | 1.49 | -11.72% | 1,876 |
| Sep 10, 2026 | 1.81 | 1.84 | 1.70 | 1.69 | 1.69 | -10.49% | 10,879 |
| Sep 9, 2026 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 4.58% | 8,287 |
| Sep 8, 2026 | 1.78 | 1.78 | 1.78 | 1.80 | 1.80 | 1.84% | 80 |
| Sep 7, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.43% | 40 |
| Sep 4, 2026 | 1.65 | 1.71 | 1.65 | 1.76 | 1.76 | 9.66% | 102 |
| Sep 3, 2026 | 1.68 | 1.70 | 1.68 | 1.61 | 1.61 | -3.31% | 210 |
| Sep 2, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.19% | 290 |
| Sep 1, 2026 | 1.84 | 1.85 | 1.68 | 1.68 | 1.68 | -3.03% | 15,554 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.84 | 1.73 | 1.73 | -6.85% | 566 |
| Aug 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.31% | - |
| Aug 25, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 2.23% | 6,514 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.68% | - |
| Aug 21, 2026 | 1.90 | 1.98 | 1.90 | 1.94 | 1.94 | 6.61% | 8,340 |
| Aug 20, 2026 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 0.97% | 10 |
| Aug 19, 2026 | 1.97 | 1.97 | 1.85 | 1.80 | 1.80 | -7.70% | 3,668 |
| Aug 18, 2026 | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -5.46% | 8,326 |
| Aug 17, 2026 | 2.00 | 2.02 | 2.00 | 2.06 | 2.06 | 1.23% | 446 |
| Aug 14, 2026 | 2.01 | 2.01 | 2.01 | 2.04 | 2.04 | -1.93% | 33 |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.08 | 2.08 | -2.35% | 214 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.13 | 2.13 | 6.25% | 1,197 |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Aug 10, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | 5.40% | 6 |
| Aug 7, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -3.07% | 118 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.39% | - |
| Aug 5, 2026 | 2.00 | 2.02 | 1.93 | 1.99 | 1.99 | -2.93% | 460 |
| Aug 4, 2026 | 2.09 | 2.12 | 2.07 | 2.05 | 2.05 | -0.73% | 280 |
| Aug 3, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | 5,517 |
| Jul 31, 2026 | 1.94 | 2.11 | 1.93 | 2.05 | 2.05 | 26.15% | 56,793 |
| Jul 30, 2026 | 1.57 | 1.72 | 1.56 | 1.63 | 1.63 | 6.56% | 30,010 |
| Jul 29, 2026 | 1.55 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 14,045 |
| Jul 28, 2026 | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | -1.13% | 25,465 |
| Jul 27, 2026 | 1.62 | 1.63 | 1.57 | 1.55 | 1.55 | -7.86% | 19,669 |
| Jul 24, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -9.04% | 10,355 |
| Jul 23, 2026 | 1.80 | 1.84 | 1.80 | 1.85 | 1.85 | 4.07% | 339 |
| Jul 22, 2026 | 1.75 | 1.77 | 1.72 | 1.78 | 1.78 | 3.64% | 6,377 |
| Jul 21, 2026 | 1.76 | 1.78 | 1.74 | 1.72 | 1.72 | -2.97% | 3,164 |
| Jul 20, 2026 | 1.66 | 1.76 | 1.64 | 1.77 | 1.77 | 8.76% | 16,925 |
| Jul 17, 2026 | 1.61 | 1.69 | 1.60 | 1.63 | 1.63 | -3.56% | 50,224 |
| Jul 16, 2026 | 1.70 | 1.74 | 1.70 | 1.69 | 1.69 | -4.80% | 7,883 |
| Jul 15, 2026 | 1.96 | 1.96 | 1.81 | 1.77 | 1.77 | -10.93% | 13,202 |
| Jul 14, 2026 | 2.01 | 2.02 | 1.96 | 1.99 | 1.99 | 2.58% | 1,359 |