GraniteShares 3x Short Palantir Daily ETP (LON:3SPA)
London · Delayed Price · Currency is GBP · Price in USD 3.095
0.00 (0.00%)
Last updated: Mar 19, 2026, 3:09 PM GMT
LON:3SPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | - | 6.46% | 104,123 |
| Mar 18, 2026 | 3.00 | 3.11 | 2.95 | 3.10 | 3.10 | 4.38% | 6,113 |
| Mar 17, 2026 | 3.29 | 3.29 | 2.92 | 2.97 | 2.97 | -8.85% | 81,307 |
| Mar 16, 2026 | 3.23 | 3.33 | 3.20 | 3.25 | 3.25 | -1.51% | 10,512 |
| Mar 13, 2026 | 3.18 | 3.44 | 3.03 | 3.30 | 3.30 | 6.89% | 27,701 |
| Mar 12, 2026 | 3.28 | 3.30 | 3.00 | 3.09 | 3.09 | -8.12% | 16,191 |
| Mar 11, 2026 | 3.26 | 3.40 | 3.15 | 3.36 | 3.36 | 4.12% | 41,246 |
| Mar 10, 2026 | 3.03 | 3.31 | 2.99 | 3.23 | 3.23 | 3.69% | 48,065 |
| Mar 9, 2026 | 3.10 | 3.18 | 2.90 | 3.12 | 3.12 | 0.87% | 99,723 |
| Mar 6, 2026 | 3.32 | 3.37 | 3.09 | 3.09 | 3.09 | -5.94% | 63,993 |
| Mar 5, 2026 | 3.30 | 3.33 | 3.00 | 3.28 | 3.28 | 0.31% | 43,953 |
| Mar 4, 2026 | 3.70 | 3.74 | 3.10 | 3.27 | 3.27 | -16.82% | 180,083 |
| Mar 3, 2026 | 4.06 | 4.33 | 3.90 | 3.94 | 3.94 | 3.01% | 451,856 |
| Mar 2, 2026 | 4.32 | 4.32 | 3.60 | 3.82 | 3.82 | -17.76% | 92,066 |
| Feb 27, 2026 | 4.71 | 4.95 | 4.57 | 4.65 | 4.65 | -2.78% | 4,680 |
| Feb 26, 2026 | 4.95 | 5.08 | 4.59 | 4.78 | 4.78 | 0.59% | 15,671 |
| Feb 25, 2026 | 5.41 | 5.53 | 4.74 | 4.75 | 4.75 | -14.57% | 84,816 |
| Feb 24, 2026 | 5.52 | 5.85 | 5.38 | 5.56 | 5.56 | 4.91% | 24,380 |
| Feb 23, 2026 | 5.04 | 5.65 | 5.04 | 5.30 | 5.30 | 5.58% | 103,880 |
| Feb 20, 2026 | 4.79 | 5.24 | 4.77 | 5.02 | 5.02 | 1.21% | 169,579 |
| Feb 19, 2026 | 4.81 | 5.25 | 4.76 | 4.96 | 4.96 | 12.47% | 58,997 |
| Feb 18, 2026 | 4.99 | 5.00 | 4.27 | 4.41 | 4.41 | -16.00% | 40,757 |
| Feb 17, 2026 | 5.52 | 5.79 | 5.14 | 5.25 | 5.25 | -2.23% | 43,696 |
| Feb 16, 2026 | 5.23 | 5.40 | 5.23 | 5.37 | 5.37 | -1.20% | 3,233 |
| Feb 13, 2026 | 5.78 | 5.98 | 5.23 | 5.44 | 5.44 | -5.81% | 75,555 |
| Feb 12, 2026 | 4.91 | 5.88 | 4.80 | 5.77 | 5.77 | 14.83% | 15,935 |
| Feb 11, 2026 | 4.57 | 5.12 | 4.45 | 5.03 | 5.03 | 14.60% | 13,357 |
| Feb 10, 2026 | 4.09 | 4.20 | 3.97 | 4.39 | 4.39 | 7.21% | 13,572 |
| Feb 9, 2026 | 4.64 | 4.96 | 4.09 | 4.09 | 4.09 | -17.34% | 41,337 |
| Feb 6, 2026 | 5.70 | 5.97 | 4.77 | 4.95 | 4.95 | -10.44% | 63,289 |
| Feb 5, 2026 | 4.69 | 5.97 | 4.67 | 5.53 | 5.53 | 17.55% | 65,517 |
| Feb 4, 2026 | 3.59 | 4.80 | 3.58 | 4.70 | 4.70 | 20.36% | 123,971 |
| Feb 3, 2026 | 2.91 | 4.10 | 2.84 | 3.91 | 3.91 | -7.42% | 211,454 |
| Feb 2, 2026 | 4.77 | 5.00 | 4.16 | 4.22 | 4.22 | -4.74% | 255,829 |
| Jan 30, 2026 | 4.38 | 4.46 | 4.17 | 4.43 | 4.43 | 3.82% | 70,531 |
| Jan 29, 2026 | 3.49 | 4.50 | 3.49 | 4.27 | 4.27 | 24.53% | 62,734 |
| Jan 28, 2026 | 3.22 | 3.46 | 3.22 | 3.43 | 3.43 | 8.28% | 3,619 |
| Jan 27, 2026 | 3.14 | 3.23 | 3.05 | 3.16 | 3.16 | 4.05% | 17,270 |
| Jan 26, 2026 | 3.07 | 3.14 | 3.00 | 3.04 | 3.04 | 1.67% | 18,793 |
| Jan 23, 2026 | 3.23 | 3.27 | 2.99 | 2.99 | 2.99 | -6.85% | 16,857 |
| Jan 22, 2026 | 3.11 | 3.29 | 3.05 | 3.21 | 3.21 | -0.62% | 13,652 |
| Jan 21, 2026 | 3.10 | 3.28 | 3.02 | 3.23 | 3.23 | 10.24% | 63,344 |
| Jan 20, 2026 | 3.26 | 3.31 | 2.93 | 2.93 | 2.93 | -6.54% | 44,295 |
| Jan 19, 2026 | 3.14 | 3.26 | 3.09 | 3.14 | 3.14 | 10.08% | 24,905 |
| Jan 16, 2026 | 2.66 | 2.98 | 2.50 | 2.85 | 2.85 | 6.95% | 11,167 |
| Jan 15, 2026 | 2.78 | 2.78 | 2.57 | 2.66 | 2.66 | -4.04% | 7,910 |
| Jan 14, 2026 | 2.63 | 2.83 | 2.54 | 2.78 | 2.78 | 5.39% | 9,444 |
| Jan 13, 2026 | 2.54 | 2.71 | 2.54 | 2.63 | 2.63 | -0.64% | 14,869 |
| Jan 12, 2026 | 2.78 | 2.84 | 2.52 | 2.65 | 2.65 | -0.93% | 12,461 |
| Jan 9, 2026 | 2.69 | 2.80 | 2.63 | 2.68 | 2.68 | 1.21% | 50,561 |