GraniteShares 3x Short Rio Tinto Daily ETP (LON:3SRI)
London · Delayed Price · Currency is GBP · Price in GBX 235.50
-5.00 (-2.08%)
Sep 23, 2026, 10:49 AM GMT
LON:3SRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 232.50 | 235.50 | 232.50 | 235.50 | - | -2.08% | 32 |
| Sep 22, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | - | 1.26% | 2 |
| Sep 21, 2026 | 230.00 | 237.50 | 228.00 | 237.50 | - | 2.81% | 41 |
| Sep 15, 2026 | 257.00 | 257.00 | 231.00 | 231.00 | - | -6.00% | 1,124 |
| Sep 14, 2026 | 242.00 | 245.75 | 241.50 | 245.75 | - | 9.71% | 630 |
| Sep 11, 2026 | 221.50 | 224.00 | 221.50 | 224.00 | - | -2.50% | 1,140 |
| Sep 10, 2026 | 208.00 | 229.75 | 206.00 | 229.75 | - | 11.66% | 2,171 |
| Sep 9, 2026 | 197.80 | 205.75 | 197.80 | 205.75 | - | 4.71% | 224 |
| Sep 8, 2026 | 199.00 | 199.00 | 194.00 | 196.50 | - | -3.20% | 200 |
| Sep 7, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | - | -0.61% | 424 |
| Sep 4, 2026 | 214.00 | 214.00 | 204.25 | 204.25 | - | -0.49% | 180 |
| Sep 3, 2026 | 208.50 | 208.50 | 199.20 | 205.25 | - | -2.49% | 591 |
| Sep 2, 2026 | 217.00 | 217.00 | 206.50 | 210.50 | - | 0.48% | 400 |
| Sep 1, 2026 | 212.00 | 213.50 | 209.50 | 209.50 | - | 3.71% | 540 |
| Aug 27, 2026 | 202.00 | 208.00 | 202.00 | 202.00 | - | 1.66% | 283 |
| Aug 26, 2026 | 195.00 | 198.70 | 195.00 | 198.70 | - | 0.66% | 1 |
| Aug 25, 2026 | 204.50 | 204.50 | 197.40 | 197.40 | - | -2.03% | 127 |
| Aug 24, 2026 | 200.00 | 201.50 | 195.80 | 201.50 | - | -0.86% | 1,450 |
| Aug 21, 2026 | 213.00 | 213.00 | 202.00 | 203.25 | - | -5.90% | 1,858 |
| Aug 20, 2026 | 233.50 | 237.00 | 216.00 | 216.00 | - | -5.78% | 331 |
| Aug 19, 2026 | 240.00 | 240.00 | 227.50 | 229.25 | - | -7.19% | 161 |
| Aug 13, 2026 | 237.00 | 248.00 | 237.00 | 247.00 | - | 8.57% | 474 |
| Aug 12, 2026 | 231.00 | 231.00 | 225.00 | 227.50 | - | -2.57% | 46 |
| Aug 11, 2026 | 228.00 | 233.50 | 227.50 | 233.50 | - | 0.86% | 106 |
| Aug 10, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | - | -0.22% | 38 |
| Aug 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | - | -2.32% | 20 |
| Aug 6, 2026 | 236.00 | 239.50 | 230.00 | 237.50 | - | 1.93% | 142 |
| Aug 5, 2026 | 243.00 | 243.00 | 233.00 | 233.00 | - | -6.43% | 150 |
| Aug 4, 2026 | 257.00 | 258.00 | 246.00 | 249.00 | - | -10.27% | 208 |
| Aug 3, 2026 | 265.00 | 278.00 | 265.00 | 277.50 | - | 3.06% | 566 |
| Jul 31, 2026 | 265.00 | 277.00 | 258.00 | 269.25 | - | -1.01% | 166 |
| Jul 30, 2026 | 274.00 | 281.00 | 259.00 | 272.00 | - | -9.48% | 216 |
| Jul 29, 2026 | 303.00 | 303.00 | 285.50 | 300.50 | - | -4.53% | 847 |
| Jul 28, 2026 | 325.47 | 325.47 | 314.75 | 314.75 | - | 0.72% | 614 |
| Jul 27, 2026 | 302.00 | 312.50 | 302.00 | 312.50 | - | 0.56% | 223 |
| Jul 24, 2026 | 324.50 | 324.50 | 309.00 | 310.75 | - | 1.72% | 559 |
| Jul 23, 2026 | 305.00 | 313.00 | 304.00 | 305.50 | - | 0.33% | 120 |
| Jul 22, 2026 | 316.50 | 316.50 | 304.50 | 304.50 | - | -5.58% | 100 |
| Jul 21, 2026 | 330.00 | 330.00 | 322.50 | 322.50 | - | -4.59% | 9 |
| Jul 20, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | - | 0.81% | 8 |
| Jul 17, 2026 | 341.00 | 341.50 | 335.30 | 335.30 | - | -98.98% | 1,185 |
| Jul 16, 2026 | 31,900.00 | 33,100.00 | 31,900.00 | 32,900.00 | - | 5.28% | 423 |
| Jul 15, 2026 | 30,000.00 | 31,650.00 | 29,900.00 | 31,250.00 | - | 2.71% | 708 |
| Jul 14, 2026 | 30,425.00 | 30,425.00 | 30,425.00 | 30,425.00 | - | -8.22% | 5,001 |
| Jul 10, 2026 | 33,050.00 | 33,150.00 | 32,750.00 | 33,150.00 | - | -99.04% | 5,813 |
| Jul 9, 2026 | 3,450,000.00 | 3,450,000.00 | 3,437,500.00 | 3,437,500.00 | - | -7.84% | 673 |
| Jul 8, 2026 | 3,440,000.00 | 3,730,000.00 | 3,440,000.00 | 3,730,000.00 | - | 15.39% | 316 |
| Jul 7, 2026 | 3,115,000.00 | 3,260,000.00 | 3,115,000.00 | 3,232,500.00 | - | 8.11% | 472 |
| Jul 6, 2026 | 2,990,000.00 | 3,005,000.00 | 2,990,000.00 | 2,990,000.00 | - | 0.67% | 339 |
| Jul 3, 2026 | 2,940,000.00 | 2,970,000.00 | 2,880,000.00 | 2,970,000.00 | - | 0.85% | 686 |