Graniteshares 3X Short Tesla Daily ETP (LON:3STE)
London · Delayed Price · Currency is GBP · Price in EUR 1.644
-0.014 (-0.84%)
Last updated: Sep 22, 2026, 11:31 AM GMT
LON:3STE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.84% | 658 |
| Sep 21, 2026 | 1.64 | 1.66 | 1.57 | 1.66 | - | -9.30% | 912 |
| Sep 18, 2026 | 1.69 | 1.83 | 1.69 | 1.83 | - | 2.07% | 72 |
| Sep 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | - | -1.65% | 82 |
| Sep 16, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | - | -0.11% | 1,256 |
| Sep 15, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | - | -3.29% | 112 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | - | 11.41% | 2,373 |
| Sep 9, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | - | -0.88% | 5,465 |
| Sep 8, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | - | -12.46% | 128 |
| Sep 7, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | - | 0.26% | 1,828 |
| Sep 4, 2026 | 1.71 | 1.96 | 1.71 | 1.95 | - | 25.24% | 8,225 |
| Sep 3, 2026 | 1.90 | 1.90 | 1.55 | 1.55 | - | -22.89% | 12,057 |
| Sep 2, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | - | 4.84% | 150 |
| Sep 1, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | - | -8.31% | 620 |
| Aug 28, 2026 | 2.01 | 2.10 | 2.01 | 2.10 | - | 0.48% | 530 |
| Aug 27, 2026 | 2.23 | 2.23 | 2.08 | 2.09 | - | -7.37% | 1,757 |
| Aug 26, 2026 | 2.17 | 2.25 | 2.17 | 2.25 | - | 9.59% | 2,368 |
| Aug 25, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | - | 1.83% | 124 |
| Aug 24, 2026 | 1.95 | 2.06 | 1.95 | 2.02 | - | 0.55% | 960 |
| Aug 21, 2026 | 2.20 | 2.20 | 1.99 | 2.01 | - | -12.52% | 9,611 |
| Aug 20, 2026 | 2.34 | 2.34 | 2.29 | 2.29 | - | 2.09% | 4,812 |
| Aug 19, 2026 | 2.50 | 2.50 | 2.24 | 2.25 | - | -9.51% | 3,650 |
| Aug 14, 2026 | 2.37 | 2.51 | 2.28 | 2.48 | - | -4.87% | 49 |
| Aug 13, 2026 | 2.82 | 2.82 | 2.61 | 2.61 | - | -7.52% | 46 |
| Aug 12, 2026 | 2.65 | 2.82 | 2.65 | 2.82 | - | 5.10% | 1,769 |
| Aug 10, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | - | 3.67% | 9,822 |
| Aug 7, 2026 | 2.91 | 2.91 | 2.59 | 2.59 | - | -11.31% | 2,308 |
| Aug 6, 2026 | 2.90 | 3.01 | 2.90 | 2.92 | - | 0.62% | 1,820 |
| Aug 5, 2026 | 2.76 | 2.91 | 2.76 | 2.90 | - | 0.07% | 5,172 |
| Aug 3, 2026 | 3.09 | 3.09 | 2.90 | 2.90 | - | -15.80% | 4,425 |
| Jul 31, 2026 | 3.10 | 3.44 | 3.10 | 3.44 | - | -1.63% | 15,018 |
| Jul 30, 2026 | 3.76 | 3.76 | 3.36 | 3.50 | - | -3.55% | 14,761 |
| Jul 29, 2026 | 3.51 | 3.63 | 3.51 | 3.63 | - | 3.72% | 2,456 |
| Jul 28, 2026 | 3.60 | 3.67 | 3.50 | 3.50 | - | 1.33% | 9,178 |
| Jul 27, 2026 | 3.14 | 3.45 | 3.14 | 3.45 | - | 1.62% | 317 |
| Jul 24, 2026 | 2.93 | 3.40 | 2.93 | 3.40 | - | 7.29% | 916 |
| Jul 23, 2026 | 2.42 | 3.17 | 2.42 | 3.17 | - | 56.70% | 5,814 |
| Jul 21, 2026 | 2.20 | 2.20 | 2.02 | 2.02 | - | -7.04% | 101 |
| Jul 20, 2026 | 1.99 | 2.18 | 1.99 | 2.17 | - | 5.33% | 1,589 |
| Jul 17, 2026 | 2.01 | 2.10 | 2.01 | 2.06 | - | 10.14% | 13,244 |
| Jul 16, 2026 | 1.86 | 1.96 | 1.86 | 1.87 | - | 3.02% | 6,499 |
| Jul 15, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | - | -0.82% | 2,380 |
| Jul 14, 2026 | 1.88 | 1.88 | 1.78 | 1.83 | - | -0.11% | 21,739 |
| Jul 13, 2026 | 1.77 | 1.84 | 1.76 | 1.84 | - | 10.40% | 2,058 |
| Jul 10, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | - | -10.40% | 11,511 |
| Jul 9, 2026 | 1.85 | 1.90 | 1.85 | 1.86 | - | -2.98% | 3,124 |
| Jul 8, 2026 | 1.77 | 1.91 | 1.77 | 1.91 | - | 10.90% | 10,692 |
| Jul 7, 2026 | 1.64 | 1.73 | 1.60 | 1.73 | - | 1.59% | 575 |
| Jul 6, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | - | -8.12% | 2,274 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | - | -4.45% | 1,285 |