GraniteShares 3x Short Barclays Daily ETP Fund (LON:3SBC)
London · Delayed Price · Currency is GBP · Price in GBX 493.20
+38.30 (8.42%)
Sep 23, 2026, 4:35 PM GMT
LON:3SBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 478.10 | 495.20 | 493.20 | 493.20 | 493.20 | 8.42% | 745 |
| Sep 22, 2026 | 461.50 | 461.50 | 454.90 | 454.90 | 454.90 | -5.92% | 6,544 |
| Sep 18, 2026 | 450.50 | 482.00 | 450.50 | 483.53 | 483.53 | 6.95% | 2,217 |
| Sep 16, 2026 | 450.60 | 456.60 | 450.60 | 452.10 | 452.10 | -6.13% | 264 |
| Sep 15, 2026 | 489.70 | 489.70 | 456.10 | 481.60 | 481.60 | 5.18% | 906 |
| Sep 14, 2026 | 436.10 | 458.20 | 436.10 | 457.90 | 457.90 | 3.15% | 648 |
| Sep 10, 2026 | 434.90 | 438.30 | 434.90 | 443.90 | 443.90 | 2.14% | 529 |
| Sep 9, 2026 | 426.20 | 444.80 | 426.20 | 434.60 | 434.60 | 5.59% | 585 |
| Sep 8, 2026 | 416.80 | 422.90 | 416.80 | 411.60 | 411.60 | 1.01% | 476 |
| Sep 7, 2026 | 411.70 | 411.70 | 411.70 | 407.50 | 407.50 | -0.78% | 121 |
| Sep 4, 2026 | 412.20 | 412.80 | 412.20 | 410.70 | 410.70 | -7.65% | 241 |
| Sep 2, 2026 | 443.10 | 443.20 | 443.10 | 444.70 | 444.70 | 1.15% | 2,200 |
| Sep 1, 2026 | 448.50 | 448.50 | 448.40 | 439.65 | 439.65 | 6.70% | 127 |
| Aug 25, 2026 | 406.80 | 406.80 | 406.80 | 412.05 | 412.05 | -1.64% | 222 |
| Aug 24, 2026 | 424.20 | 424.40 | 421.00 | 418.90 | 418.90 | -1.93% | 407 |
| Aug 21, 2026 | 422.70 | 442.20 | 422.70 | 427.15 | 427.15 | -0.74% | 1,286 |
| Aug 20, 2026 | 415.80 | 428.00 | 428.00 | 430.35 | 430.35 | 4.29% | 140 |
| Aug 19, 2026 | 390.00 | 409.90 | 390.00 | 412.65 | 412.65 | 3.94% | 1,192 |
| Aug 18, 2026 | 385.60 | 393.80 | 386.00 | 397.00 | 397.00 | 6.85% | 246 |
| Aug 17, 2026 | 361.90 | 370.00 | 361.90 | 371.55 | 371.55 | 2.13% | 460 |
| Aug 14, 2026 | 366.70 | 362.30 | 361.50 | 363.80 | 363.80 | 0.69% | 458 |
| Aug 13, 2026 | 357.00 | 361.30 | 353.20 | 361.30 | 361.30 | -0.58% | 76 |
| Aug 12, 2026 | 367.00 | 367.00 | 363.40 | 363.40 | 363.40 | -1.56% | 271 |
| Aug 11, 2026 | 371.20 | 371.20 | 371.20 | 369.15 | 369.15 | 1.19% | 134 |
| Aug 10, 2026 | 375.00 | 375.00 | 372.20 | 364.80 | 364.80 | -0.40% | 265 |
| Aug 7, 2026 | 366.30 | 370.00 | 363.00 | 366.25 | 366.25 | 1.58% | 799 |
| Aug 6, 2026 | 350.00 | 352.60 | 345.80 | 360.55 | 360.55 | 0.99% | 463 |
| Aug 5, 2026 | 369.00 | 369.00 | 354.60 | 357.00 | 357.00 | -2.54% | 439 |
| Aug 4, 2026 | 372.00 | 372.00 | 366.00 | 366.30 | 366.30 | -6.05% | 35 |
| Jul 31, 2026 | 379.80 | 389.90 | 379.40 | 389.90 | 389.90 | -0.74% | 266 |
| Jul 30, 2026 | 450.00 | 450.00 | 389.00 | 392.80 | 392.80 | -11.02% | 1,351 |
| Jul 29, 2026 | 423.10 | 434.50 | 423.10 | 441.45 | 441.45 | 4.93% | 400 |
| Jul 28, 2026 | 412.10 | 432.60 | 412.10 | 420.70 | 420.70 | 17.22% | 2,407 |
| Jul 27, 2026 | 355.00 | 358.90 | 350.00 | 358.90 | 358.90 | -4.23% | 341 |
| Jul 24, 2026 | 380.00 | 380.00 | 372.20 | 374.75 | 374.75 | -2.37% | 3,210 |
| Jul 23, 2026 | 378.30 | 395.00 | 378.30 | 383.85 | 383.85 | 2.26% | 224 |
| Jul 22, 2026 | 382.50 | 382.50 | 364.90 | 375.35 | 375.35 | -1.57% | 3,869 |
| Jul 21, 2026 | 389.50 | 389.50 | 382.00 | 381.35 | 381.35 | -3.68% | 30 |
| Jul 17, 2026 | 400.00 | 410.30 | 394.70 | 395.90 | 395.90 | 4.46% | 1,317 |
| Jul 15, 2026 | 388.40 | 388.40 | 380.10 | 379.00 | 379.00 | -1.84% | 430 |
| Jul 14, 2026 | 422.00 | 422.00 | 380.00 | 386.10 | 386.10 | -6.52% | 40 |
| Jul 13, 2026 | 413.00 | 415.00 | 414.40 | 413.05 | 413.05 | 2.37% | 3,639 |
| Jul 10, 2026 | 405.00 | 405.00 | 405.00 | 403.50 | 403.50 | -2.82% | 10 |
| Jul 9, 2026 | 417.10 | 417.10 | 412.70 | 415.20 | 415.20 | -1.00% | 158 |
| Jul 8, 2026 | 407.00 | 433.00 | 407.00 | 419.40 | 419.40 | 6.34% | 3,016 |
| Jul 7, 2026 | 380.00 | 399.10 | 380.00 | 394.40 | 394.40 | 6.47% | 8,681 |
| Jul 6, 2026 | 386.50 | 386.50 | 386.50 | 370.45 | 370.45 | -4.65% | 1,262 |
| Jul 3, 2026 | 383.00 | 391.00 | 382.50 | 388.50 | 388.50 | -0.17% | 1,668 |
| Jul 2, 2026 | 402.00 | 402.00 | 392.00 | 389.15 | 389.15 | -4.29% | 40 |
| Jul 1, 2026 | 411.00 | 411.00 | 408.00 | 406.60 | 406.60 | -3.67% | 15 |