GraniteShares 3x Short Nio Daily ETP (LON:3SIP)
London · Delayed Price · Currency is GBP · Price in GBX 119.00
-6.50 (-5.18%)
Sep 22, 2026, 5:15 PM GMT
LON:3SIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 117.00 | 117.00 | 117.00 | 119.00 | 119.00 | -5.18% | 2,149 |
| Sep 21, 2026 | 125.00 | 126.00 | 121.00 | 125.50 | 125.50 | 2.03% | 2,650 |
| Sep 18, 2026 | 120.00 | 126.00 | 116.00 | 123.00 | 123.00 | -3.15% | 3,838 |
| Sep 17, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | -0.78% | 424 |
| Sep 16, 2026 | 133.00 | 133.00 | 124.00 | 128.00 | 128.00 | 0.79% | 736 |
| Sep 15, 2026 | 120.00 | 126.00 | 120.00 | 127.00 | 127.00 | 9.01% | 419 |
| Sep 14, 2026 | 113.00 | 113.00 | 109.00 | 116.50 | 116.50 | -2.51% | 49,258 |
| Sep 11, 2026 | 128.00 | 128.00 | 117.00 | 119.50 | 119.50 | -7.72% | 43,588 |
| Sep 10, 2026 | 123.00 | 131.00 | 121.00 | 129.50 | 129.50 | 7.47% | 6,450 |
| Sep 9, 2026 | 106.00 | 118.00 | 106.00 | 120.50 | 120.50 | 6.17% | 1,959 |
| Sep 8, 2026 | 120.00 | 120.00 | 115.00 | 113.50 | 113.50 | 4.13% | 1,197 |
| Sep 7, 2026 | 105.00 | 105.00 | 105.00 | 109.00 | 109.00 | -4.39% | 422 |
| Sep 4, 2026 | 113.00 | 113.00 | 108.00 | 114.00 | 114.00 | 1.79% | 69,066 |
| Sep 3, 2026 | 108.00 | 116.00 | 107.00 | 112.00 | 112.00 | 6.67% | 7,663 |
| Sep 2, 2026 | 104.00 | 107.00 | 100.00 | 105.00 | 105.00 | 19.66% | 14,767 |
| Sep 1, 2026 | 98.00 | 101.00 | 85.00 | 87.75 | 87.75 | 13.96% | 28,813 |
| Aug 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | 627 |
| Aug 27, 2026 | 78.00 | 78.00 | 73.50 | 76.50 | 76.50 | 4.79% | 33,844 |
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.74% | - |
| Aug 25, 2026 | 74.00 | 75.00 | 74.00 | 71.75 | 71.75 | -1.71% | 15,689 |
| Aug 24, 2026 | 70.00 | 70.00 | 70.00 | 73.00 | 73.00 | 12.74% | 166 |
| Aug 21, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -5.47% | - |
| Aug 20, 2026 | 66.00 | 68.50 | 65.00 | 68.50 | 68.50 | 1.11% | 11,818 |
| Aug 19, 2026 | 71.00 | 71.00 | 71.00 | 67.75 | 67.75 | -5.57% | 10,253 |
| Aug 18, 2026 | 71.00 | 71.00 | 71.00 | 71.75 | 71.75 | 5.13% | 100 |
| Aug 17, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -5.21% | - |
| Aug 14, 2026 | 68.00 | 68.00 | 68.00 | 72.00 | 72.00 | -0.35% | 600 |
| Aug 13, 2026 | 72.00 | 72.00 | 71.00 | 72.25 | 72.25 | 5.47% | 15,090 |
| Aug 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.86% | - |
| Aug 11, 2026 | 66.50 | 66.50 | 66.50 | 67.25 | 67.25 | 8.03% | 139,881 |
| Aug 10, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 0.81% | - |
| Aug 7, 2026 | 66.00 | 66.00 | 66.00 | 61.75 | 61.75 | -11.15% | 145 |
| Aug 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 8.17% | - |
| Aug 5, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 5.33% | - |
| Aug 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.09% | 57 |
| Aug 3, 2026 | 58.50 | 58.50 | 58.50 | 59.75 | 59.75 | -0.83% | 50 |
| Jul 31, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -3.21% | - |
| Jul 30, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1.22% | - |
| Jul 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -7.52% | - |
| Jul 28, 2026 | 67.00 | 67.00 | 67.00 | 66.50 | 66.50 | -3.97% | 42,964 |
| Jul 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -5.14% | - |
| Jul 24, 2026 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 3.55% | 3,864 |
| Jul 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 6.82% | - |
| Jul 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 8.20% | 382 |
| Jul 21, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 2.52% | 5,476 |
| Jul 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jul 17, 2026 | 61.50 | 61.50 | 61.50 | 61.00 | 61.00 | 14.55% | 2,340 |
| Jul 16, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 2.90% | - |
| Jul 15, 2026 | 54.00 | 54.00 | 54.00 | 51.75 | 51.75 | -5.48% | 3,835 |
| Jul 14, 2026 | 51.00 | 53.00 | 51.00 | 54.75 | 54.75 | -4.78% | 129,350 |