GraniteShares X Short BP Daily ETP Fund (LON:3SBP)
London · Delayed Price · Currency is GBP · Price in GBX 534.00
-14.00 (-2.55%)
Sep 23, 2026, 12:33 PM GMT
LON:3SBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 536.00 | 540.00 | 534.00 | 534.00 | - | -2.55% | 513 |
| Sep 22, 2026 | 538.00 | 600.00 | 538.00 | 548.00 | 548.00 | -1.97% | 3,584 |
| Sep 21, 2026 | 526.00 | 554.00 | 526.00 | 559.00 | 559.00 | 10.26% | 8,044 |
| Sep 18, 2026 | 514.00 | 522.00 | 510.00 | 507.00 | 507.00 | 6.96% | 472 |
| Sep 17, 2026 | 485.00 | 522.00 | 474.00 | 474.00 | 474.00 | 2.82% | 1,672 |
| Sep 15, 2026 | 493.00 | 493.00 | 463.00 | 461.00 | 461.00 | -3.15% | 730 |
| Sep 14, 2026 | 480.00 | 480.00 | 469.00 | 476.00 | 476.00 | -0.83% | 164 |
| Sep 11, 2026 | 510.00 | 510.00 | 480.00 | 480.00 | 480.00 | -4.76% | 1,140 |
| Sep 10, 2026 | 504.00 | 504.00 | 480.00 | 504.00 | 504.00 | -1.18% | 2,275 |
| Sep 9, 2026 | 516.00 | 516.00 | 500.00 | 510.00 | 510.00 | -5.03% | 4,896 |
| Sep 8, 2026 | 528.00 | 542.00 | 518.00 | 537.00 | 537.00 | -0.56% | 1,231 |
| Sep 7, 2026 | 560.00 | 560.00 | 538.00 | 540.00 | 540.00 | -5.76% | 4,729 |
| Sep 4, 2026 | 578.00 | 578.00 | 558.00 | 573.00 | 573.00 | 1.24% | 332 |
| Sep 3, 2026 | 572.00 | 566.00 | 550.00 | 566.00 | 566.00 | 0.35% | 218 |
| Sep 2, 2026 | 570.00 | 574.00 | 564.00 | 564.00 | 564.00 | 1.26% | 303 |
| Sep 1, 2026 | 602.00 | 616.00 | 554.00 | 557.00 | 557.00 | -14.83% | 1,701 |
| Aug 28, 2026 | 656.00 | 662.00 | 654.00 | 654.00 | 654.00 | -1.21% | 336 |
| Aug 27, 2026 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | 3.44% | 106 |
| Aug 26, 2026 | 658.00 | 664.00 | 642.00 | 640.00 | 640.00 | 4.23% | 5,494 |
| Aug 25, 2026 | 590.00 | 610.00 | 590.00 | 614.00 | 614.00 | 2.33% | 141 |
| Aug 24, 2026 | 568.00 | 578.00 | 568.00 | 600.00 | 600.00 | 7.91% | 500 |
| Aug 21, 2026 | 534.00 | 556.00 | 534.00 | 556.00 | 556.00 | 2.58% | 2,053 |
| Aug 20, 2026 | 588.00 | 590.00 | 540.00 | 542.00 | 542.00 | -6.87% | 1,294 |
| Aug 19, 2026 | 600.00 | 600.00 | 582.00 | 582.00 | 582.00 | -3.32% | 41 |
| Aug 18, 2026 | 632.00 | 642.00 | 600.00 | 602.00 | 602.00 | -6.52% | 930 |
| Aug 17, 2026 | 656.00 | 662.00 | 644.00 | 644.00 | 644.00 | 0.16% | 211 |
| Aug 14, 2026 | 662.00 | 662.00 | 642.00 | 643.00 | 643.00 | -3.45% | 1,094 |
| Aug 13, 2026 | 638.00 | 670.00 | 636.00 | 666.00 | 666.00 | 3.10% | 345 |
| Aug 12, 2026 | 642.00 | 654.00 | 640.00 | 646.00 | 646.00 | 2.70% | 923 |
| Aug 11, 2026 | 656.00 | 656.00 | 630.00 | 629.00 | 629.00 | -5.13% | 134 |
| Aug 10, 2026 | 692.00 | 692.00 | 662.00 | 663.00 | 663.00 | -4.60% | 96 |
| Aug 7, 2026 | 690.00 | 704.00 | 690.00 | 695.00 | 695.00 | 1.61% | 305 |
| Aug 6, 2026 | 686.00 | 696.00 | 680.00 | 684.00 | 684.00 | -2.01% | 884 |
| Aug 5, 2026 | 640.00 | 674.00 | 640.00 | 698.00 | 698.00 | 5.44% | 2,509 |
| Aug 4, 2026 | 586.00 | 662.00 | 550.00 | 662.00 | 662.00 | 13.36% | 2,547 |
| Aug 3, 2026 | 636.00 | 636.00 | 584.00 | 584.00 | 584.00 | -1.18% | 3,968 |
| Jul 31, 2026 | 606.00 | 606.00 | 580.00 | 591.00 | 591.00 | -4.68% | 452 |
| Jul 30, 2026 | 612.00 | 632.00 | 610.00 | 620.00 | 620.00 | 3.51% | 2,660 |
| Jul 29, 2026 | 632.00 | 632.00 | 606.00 | 599.00 | 599.00 | -10.60% | 615 |
| Jul 28, 2026 | 658.00 | 658.00 | 654.00 | 670.00 | 670.00 | 4.69% | 101 |
| Jul 27, 2026 | 676.00 | 676.00 | 654.00 | 640.00 | 640.00 | 6.84% | 140 |
| Jul 24, 2026 | 590.00 | 592.00 | 590.00 | 599.00 | 599.00 | 3.63% | 58 |
| Jul 23, 2026 | 610.00 | 610.00 | 580.00 | 578.00 | 578.00 | -7.37% | 552 |
| Jul 22, 2026 | 640.00 | 658.00 | 624.00 | 624.00 | 624.00 | -7.56% | 308 |
| Jul 21, 2026 | 710.00 | 712.00 | 686.00 | 675.00 | 675.00 | -5.20% | 318 |
| Jul 17, 2026 | 724.00 | 724.00 | 712.00 | 712.00 | 712.00 | -5.32% | 212 |
| Jul 16, 2026 | 758.00 | 758.00 | 758.00 | 752.00 | 752.00 | -1.18% | 448 |
| Jul 15, 2026 | 736.00 | 750.00 | 724.00 | 761.00 | 761.00 | 5.40% | 750 |
| Jul 14, 2026 | 786.00 | 786.00 | 704.00 | 722.00 | 722.00 | -8.14% | 1,244 |
| Jul 13, 2026 | 856.00 | 856.00 | 786.00 | 786.00 | 786.00 | -12.67% | 2,807 |