Graniteshares 3X Short Tesla Daily ETP (LON:3STP)
London · Delayed Price · Currency is GBP · Price in GBX 136.90
-5.80 (-4.06%)
Last updated: Sep 22, 2026, 3:12 PM GMT
LON:3STP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 135.10 | 139.00 | 135.00 | 136.90 | - | -4.06% | 17,131 |
| Sep 21, 2026 | 145.50 | 146.70 | 135.90 | 142.70 | - | -8.88% | 15,282 |
| Sep 18, 2026 | 143.90 | 156.60 | 143.90 | 156.60 | - | 2.02% | 953 |
| Sep 17, 2026 | 153.20 | 154.90 | 140.10 | 153.50 | - | 0.33% | 17,575 |
| Sep 16, 2026 | 155.00 | 155.00 | 151.60 | 153.00 | - | -3.71% | 1,922 |
| Sep 15, 2026 | 156.70 | 159.02 | 155.80 | 158.90 | - | 3.72% | 2,961 |
| Sep 14, 2026 | 157.10 | 160.00 | 152.50 | 153.20 | - | 0.92% | 13,736 |
| Sep 11, 2026 | 148.40 | 151.80 | 148.40 | 151.80 | - | 2.36% | 17,057 |
| Sep 10, 2026 | 146.90 | 149.71 | 146.10 | 148.30 | - | 3.42% | 9,882 |
| Sep 9, 2026 | 144.60 | 147.46 | 138.80 | 143.40 | - | -2.58% | 21,537 |
| Sep 8, 2026 | 165.50 | 168.50 | 147.20 | 147.20 | - | -8.63% | 55,614 |
| Sep 7, 2026 | 165.60 | 167.69 | 161.10 | 161.10 | - | -3.59% | 7,665 |
| Sep 4, 2026 | 146.19 | 167.10 | 146.19 | 167.10 | - | 25.26% | 109,513 |
| Sep 3, 2026 | 166.00 | 166.00 | 133.40 | 133.40 | - | -22.08% | 18,648 |
| Sep 2, 2026 | 168.37 | 174.03 | 162.70 | 171.20 | - | 4.71% | 19,827 |
| Sep 1, 2026 | 157.20 | 173.60 | 155.90 | 163.50 | - | -8.71% | 24,666 |
| Aug 28, 2026 | 174.90 | 179.10 | 172.60 | 179.10 | - | 0.90% | 1,085 |
| Aug 27, 2026 | 187.10 | 187.10 | 177.50 | 177.50 | - | -7.98% | 2,434 |
| Aug 26, 2026 | 187.04 | 192.90 | 187.04 | 192.90 | - | 9.85% | 1,562 |
| Aug 25, 2026 | 178.70 | 183.00 | 175.60 | 175.60 | - | 1.56% | 6,672 |
| Aug 24, 2026 | 166.30 | 177.80 | 165.80 | 172.90 | - | 0.67% | 7,241 |
| Aug 21, 2026 | 187.70 | 191.40 | 164.00 | 171.75 | - | -12.53% | 15,087 |
| Aug 20, 2026 | 188.32 | 203.30 | 188.32 | 196.35 | - | 2.80% | 20,677 |
| Aug 19, 2026 | 216.90 | 216.90 | 191.00 | 191.00 | - | -9.74% | 1,951 |
| Aug 18, 2026 | 215.18 | 219.60 | 209.90 | 211.60 | - | 2.59% | 7,368 |
| Aug 17, 2026 | 198.90 | 206.25 | 198.90 | 206.25 | - | -2.92% | 1,280 |
| Aug 14, 2026 | 208.00 | 212.45 | 191.70 | 212.45 | - | -3.61% | 8,708 |
| Aug 13, 2026 | 234.60 | 236.70 | 220.40 | 220.40 | - | -8.70% | 2,756 |
| Aug 12, 2026 | 226.40 | 241.40 | 221.70 | 241.40 | - | 7.62% | 1,096 |
| Aug 11, 2026 | 229.10 | 229.10 | 221.30 | 224.30 | - | -2.18% | 1,884 |
| Aug 10, 2026 | 226.05 | 234.20 | 226.05 | 229.30 | - | 2.60% | 3,801 |
| Aug 7, 2026 | 249.90 | 249.90 | 223.50 | 223.50 | - | -11.31% | 3,831 |
| Aug 6, 2026 | 257.90 | 257.90 | 249.00 | 252.00 | - | 2.11% | 1,527 |
| Aug 5, 2026 | 244.20 | 247.50 | 242.20 | 246.80 | - | 0.24% | 4,305 |
| Aug 4, 2026 | 240.90 | 246.20 | 240.90 | 246.20 | - | 0.45% | 3,459 |
| Aug 3, 2026 | 269.60 | 278.70 | 245.10 | 245.10 | - | -16.43% | 7,014 |
| Jul 31, 2026 | 262.80 | 296.14 | 252.00 | 293.30 | - | -0.74% | 19,112 |
| Jul 30, 2026 | 317.70 | 317.70 | 292.00 | 295.50 | - | -4.12% | 14,703 |
| Jul 29, 2026 | 300.80 | 308.20 | 297.25 | 308.20 | - | 3.49% | 4,444 |
| Jul 28, 2026 | 302.45 | 321.10 | 297.80 | 297.80 | - | 1.12% | 10,632 |
| Jul 27, 2026 | 269.80 | 299.10 | 267.90 | 294.50 | - | 1.57% | 37,612 |
| Jul 24, 2026 | 252.86 | 294.30 | 250.50 | 289.95 | - | 7.05% | 29,543 |
| Jul 23, 2026 | 207.76 | 270.85 | 207.76 | 270.85 | - | 52.25% | 68,139 |
| Jul 22, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | - | 2.95% | 116 |
| Jul 21, 2026 | 184.29 | 187.20 | 172.80 | 172.80 | - | -6.29% | 7,605 |
| Jul 20, 2026 | 172.52 | 184.40 | 169.10 | 184.40 | - | 4.83% | 5,019 |
| Jul 17, 2026 | 177.10 | 177.80 | 171.50 | 175.90 | - | -98.88% | 29,308 |
| Jul 16, 2026 | 15,740.00 | 15,740.00 | 15,730.00 | 15,730.00 | - | 2.54% | 1,050 |
| Jul 15, 2026 | 14,420.00 | 15,350.00 | 14,420.00 | 15,340.00 | - | 0.13% | 1,872 |
| Jul 14, 2026 | 15,200.00 | 15,420.00 | 15,200.00 | 15,320.00 | - | -1.03% | 3,032 |