GraniteShares 3x Short Glencore Daily ETP (LON:3SGL)
London · Delayed Price · Currency is GBP · Price in GBX 183.60
-12.65 (-6.45%)
Sep 23, 2026, 1:37 PM GMT
LON:3SGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 193.20 | 193.20 | 190.80 | 190.80 | - | -2.78% | 2,559 |
| Sep 22, 2026 | 195.80 | 196.40 | 195.80 | 196.25 | - | 2.61% | 5,233 |
| Sep 21, 2026 | 179.20 | 191.25 | 179.20 | 191.25 | - | 7.26% | 3,367 |
| Sep 18, 2026 | 172.60 | 178.30 | 172.60 | 178.30 | - | 12.35% | 441 |
| Sep 16, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | - | -1.79% | 20 |
| Sep 15, 2026 | 160.00 | 164.60 | 158.80 | 161.60 | - | 6.88% | 2,844 |
| Sep 14, 2026 | 153.00 | 154.60 | 151.20 | 151.20 | - | 7.46% | 949 |
| Sep 11, 2026 | 149.20 | 149.20 | 140.70 | 140.70 | - | -3.30% | 1,668 |
| Sep 10, 2026 | 130.80 | 145.50 | 130.80 | 145.50 | - | 10.06% | 10,625 |
| Sep 9, 2026 | 128.40 | 134.80 | 128.40 | 132.20 | - | 1.07% | 17,892 |
| Sep 8, 2026 | 144.80 | 144.80 | 127.60 | 130.80 | - | -9.67% | 558 |
| Sep 4, 2026 | 143.60 | 144.80 | 143.60 | 144.80 | - | -0.28% | 103 |
| Sep 3, 2026 | 147.00 | 147.00 | 139.80 | 145.20 | - | -4.79% | 428 |
| Sep 2, 2026 | 150.20 | 152.50 | 150.20 | 152.50 | - | 1.06% | 100 |
| Sep 1, 2026 | 149.40 | 150.90 | 142.60 | 150.90 | - | -2.01% | 274 |
| Aug 28, 2026 | 150.00 | 154.00 | 149.80 | 154.00 | - | -0.26% | 1,376 |
| Aug 27, 2026 | 160.40 | 161.80 | 154.00 | 154.40 | - | -2.71% | 1,942 |
| Aug 26, 2026 | 155.00 | 158.70 | 155.00 | 158.70 | - | -0.06% | 1,404 |
| Aug 25, 2026 | 165.00 | 165.60 | 158.80 | 158.80 | - | -3.11% | 365 |
| Aug 24, 2026 | 160.00 | 163.90 | 160.00 | 163.90 | - | 0.86% | 4 |
| Aug 21, 2026 | 167.80 | 167.80 | 159.00 | 162.50 | - | -7.98% | 955 |
| Aug 20, 2026 | 181.40 | 185.80 | 176.00 | 176.60 | - | -1.29% | 5,498 |
| Aug 19, 2026 | 204.00 | 204.00 | 178.90 | 178.90 | - | -15.01% | 439 |
| Aug 18, 2026 | 211.00 | 211.00 | 210.50 | 210.50 | - | 11.49% | 310 |
| Aug 12, 2026 | 183.00 | 188.80 | 182.00 | 188.80 | - | 0.53% | 261 |
| Aug 11, 2026 | 191.20 | 191.20 | 187.80 | 187.80 | - | -2.54% | 60 |
| Aug 7, 2026 | 195.00 | 200.00 | 192.70 | 192.70 | - | -1.63% | 60 |
| Aug 6, 2026 | 190.00 | 199.00 | 185.00 | 195.90 | - | 2.46% | 311 |
| Aug 5, 2026 | 189.60 | 192.00 | 185.00 | 191.20 | - | -10.13% | 122 |
| Aug 4, 2026 | 215.00 | 215.00 | 204.00 | 212.75 | - | -7.40% | 301 |
| Aug 3, 2026 | 227.00 | 236.00 | 227.00 | 229.75 | - | 2.22% | 636 |
| Jul 31, 2026 | 223.00 | 233.00 | 216.00 | 224.75 | - | -4.16% | 873 |
| Jul 30, 2026 | 248.00 | 248.00 | 232.00 | 234.50 | - | -9.20% | 100 |
| Jul 29, 2026 | 243.00 | 262.00 | 243.00 | 258.25 | - | -1.90% | 154 |
| Jul 27, 2026 | 245.00 | 263.25 | 245.00 | 263.25 | - | 11.31% | 1,163 |
| Jul 24, 2026 | 235.00 | 237.00 | 235.00 | 236.50 | - | 1.18% | 10 |
| Jul 23, 2026 | 235.00 | 235.00 | 231.50 | 233.75 | - | -1.16% | 150 |
| Jul 22, 2026 | 250.00 | 250.00 | 236.50 | 236.50 | - | -14.93% | 80 |
| Jul 17, 2026 | 286.00 | 286.00 | 276.50 | 278.00 | - | -98.97% | 1,409 |
| Jul 16, 2026 | 26,550.00 | 27,025.00 | 26,550.00 | 27,025.00 | - | 1.98% | 746 |
| Jul 15, 2026 | 25,200.00 | 26,750.00 | 25,200.00 | 26,500.00 | - | 6.11% | 369 |
| Jul 14, 2026 | 27,300.00 | 27,300.00 | 24,975.00 | 24,975.00 | - | -12.52% | 5,030 |
| Jul 10, 2026 | 30,150.00 | 30,150.00 | 28,550.00 | 28,550.00 | - | -98.98% | 11,141 |
| Jul 9, 2026 | 2,770,000.00 | 2,805,000.00 | 2,770,000.00 | 2,805,000.00 | - | -12.41% | 1,095 |
| Jul 8, 2026 | 3,085,000.00 | 3,205,000.00 | 3,085,000.00 | 3,202,500.00 | - | 11.39% | 4,062 |
| Jul 7, 2026 | 2,895,000.00 | 2,895,000.00 | 2,875,000.00 | 2,875,000.00 | - | 3.14% | 344 |
| Jul 6, 2026 | 2,900,000.00 | 2,900,000.00 | 2,787,500.00 | 2,787,500.00 | - | -0.20% | 344 |
| Jul 3, 2026 | 2,793,000.00 | 2,793,000.00 | 2,793,000.00 | 2,793,000.00 | - | -2.68% | - |
| Jul 2, 2026 | 2,890,000.00 | 2,902,000.00 | 2,840,000.00 | 2,870,000.00 | - | -0.69% | 52,849 |
| Jul 1, 2026 | 2,845,000.00 | 2,895,000.00 | 2,825,000.00 | 2,890,000.00 | - | 2.48% | 1,727 |