GraniteShares 3X Short Microstrategy ETP (LON:3SMI)
London · Delayed Price · Currency is GBP · Price in USD 1.436
-0.081 (-5.34%)
Last updated: Sep 22, 2026, 3:11 PM GMT
LON:3SMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.57 | 1.57 | 1.37 | 1.44 | 1.44 | -5.34% | 17,261 |
| Sep 21, 2026 | 1.88 | 1.88 | 1.49 | 1.52 | 1.52 | -38.21% | 60,665 |
| Sep 18, 2026 | 3.62 | 3.63 | 2.46 | 2.46 | 2.46 | -43.89% | 15,344 |
| Sep 17, 2026 | 4.29 | 4.39 | 4.06 | 4.38 | 4.38 | -4.63% | 11,830 |
| Sep 16, 2026 | 4.38 | 4.50 | 4.36 | 4.59 | 4.59 | 12.37% | 13,112 |
| Sep 15, 2026 | 4.36 | 4.36 | 4.15 | 4.08 | 4.08 | 4.61% | 2,837 |
| Sep 14, 2026 | 4.10 | 4.37 | 4.03 | 3.90 | 3.90 | 6.48% | 3,190 |
| Sep 11, 2026 | 4.57 | 4.57 | 3.67 | 3.67 | 3.67 | -16.04% | 1,802 |
| Sep 10, 2026 | 4.10 | 4.44 | 4.10 | 4.37 | 4.37 | 7.91% | 3,413 |
| Sep 9, 2026 | 3.80 | 4.06 | 3.40 | 4.05 | 4.05 | 5.89% | 8,769 |
| Sep 8, 2026 | 3.68 | 3.83 | 3.65 | 3.82 | 3.82 | 6.33% | 783 |
| Sep 7, 2026 | 3.45 | 3.63 | 3.39 | 3.59 | 3.59 | 3.08% | 5,101 |
| Sep 4, 2026 | 3.50 | 3.80 | 3.42 | 3.49 | 3.49 | -19.14% | 17,048 |
| Sep 3, 2026 | 6.48 | 6.62 | 4.35 | 4.31 | 4.31 | -38.43% | 7,209 |
| Sep 2, 2026 | 6.40 | 7.11 | 6.40 | 7.00 | 7.00 | 12.18% | 1,933 |
| Sep 1, 2026 | 6.05 | 6.46 | 5.89 | 6.24 | 6.24 | 5.58% | 1,265 |
| Aug 28, 2026 | 5.32 | 6.02 | 5.32 | 5.91 | 5.91 | 10.67% | 2,161 |
| Aug 27, 2026 | 7.74 | 7.74 | 5.34 | 5.34 | 5.34 | -35.27% | 8,393 |
| Aug 26, 2026 | 7.79 | 8.63 | 7.62 | 8.25 | 8.25 | 6.38% | 20,765 |
| Aug 25, 2026 | 8.03 | 9.08 | 7.62 | 7.76 | 7.76 | 5.87% | 9,080 |
| Aug 24, 2026 | 8.91 | 9.31 | 7.52 | 7.33 | 7.33 | -17.42% | 5,628 |
| Aug 21, 2026 | 9.02 | 9.65 | 6.89 | 8.87 | 8.87 | -21.02% | 4,350 |
| Aug 20, 2026 | 13.70 | 13.70 | 9.96 | 11.23 | 11.23 | -25.03% | 6,408 |
| Aug 19, 2026 | 23.35 | 24.20 | 14.22 | 14.98 | 14.98 | -31.91% | 1,254 |
| Aug 18, 2026 | 22.20 | 22.65 | 20.70 | 22.00 | 22.00 | 4.02% | 2,349 |
| Aug 17, 2026 | 23.80 | 24.25 | 21.15 | 21.15 | 21.15 | -14.55% | 353 |
| Aug 14, 2026 | 23.15 | 24.65 | 22.75 | 24.75 | 24.75 | 9.76% | 318 |
| Aug 13, 2026 | 23.05 | 23.60 | 21.90 | 22.55 | 22.55 | -4.25% | 130 |
| Aug 12, 2026 | 22.10 | 23.75 | 21.30 | 23.55 | 23.55 | 3.86% | 881 |
| Aug 11, 2026 | 22.55 | 22.55 | 20.90 | 22.68 | 22.68 | 5.10% | 595 |
| Aug 10, 2026 | 19.28 | 21.95 | 19.28 | 21.58 | 21.58 | 13.97% | 615 |
| Aug 7, 2026 | 22.15 | 22.15 | 17.26 | 18.93 | 18.93 | -14.92% | 969 |
| Aug 6, 2026 | 21.85 | 22.40 | 21.85 | 22.25 | 22.25 | -0.22% | 239 |
| Aug 5, 2026 | 21.80 | 22.75 | 21.40 | 22.30 | 22.30 | -5.91% | 1,304 |
| Aug 4, 2026 | 25.20 | 25.60 | 25.20 | 23.70 | 23.70 | -2.07% | 265 |
| Aug 3, 2026 | 26.65 | 27.15 | 23.80 | 24.20 | 24.20 | -11.44% | 2,528 |
| Jul 31, 2026 | 23.40 | 28.05 | 23.40 | 27.33 | 27.33 | 11.76% | 1,372 |
| Jul 30, 2026 | 25.70 | 25.70 | 23.95 | 24.45 | 24.45 | -4.02% | 391 |
| Jul 29, 2026 | 23.25 | 24.60 | 23.05 | 25.48 | 25.48 | 7.15% | 462 |
| Jul 28, 2026 | 25.45 | 25.95 | 24.10 | 23.78 | 23.78 | -1.65% | 212 |
| Jul 27, 2026 | 24.30 | 24.30 | 23.35 | 24.18 | 24.18 | -15.84% | 1,016 |
| Jul 24, 2026 | 26.50 | 30.00 | 26.50 | 28.73 | 28.73 | -0.09% | 650 |
| Jul 23, 2026 | 23.30 | 28.20 | 23.30 | 28.75 | 28.75 | 19.17% | 1,576 |
| Jul 22, 2026 | 22.65 | 23.70 | 22.65 | 24.13 | 24.13 | 11.43% | 594 |
| Jul 21, 2026 | 23.30 | 23.30 | 21.35 | 21.65 | 21.65 | -14.00% | 231 |
| Jul 20, 2026 | 27.75 | 28.10 | 26.40 | 25.18 | 25.18 | -13.49% | 798 |
| Jul 17, 2026 | 31.60 | 31.65 | 29.10 | 29.10 | 29.10 | 3.37% | 911 |
| Jul 16, 2026 | 27.60 | 28.55 | 27.15 | 28.15 | 28.15 | 11.71% | 71 |
| Jul 15, 2026 | 25.75 | 25.75 | 25.00 | 25.20 | 25.20 | -6.67% | 327 |
| Jul 14, 2026 | 29.90 | 29.90 | 26.50 | 27.00 | 27.00 | -11.69% | 1,656 |