Graniteshares 3X Short Tesla Daily ETP (LON:3STS)
London · Delayed Price · Currency is GBP · Price in USD 1.792
-0.088 (-4.68%)
Sep 23, 2026, 11:48 AM GMT
LON:3STS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.91 | 1.91 | 1.79 | 1.80 | - | -4.10% | 20,215 |
| Sep 22, 2026 | 1.83 | 1.94 | 1.80 | 1.88 | - | 1.19% | 28,293 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.81 | 1.86 | - | -9.51% | 32,230 |
| Sep 18, 2026 | 1.98 | 2.07 | 1.95 | 2.05 | - | 2.04% | 5,828 |
| Sep 17, 2026 | 2.06 | 2.06 | 1.90 | 2.01 | - | -2.29% | 26,037 |
| Sep 16, 2026 | 2.16 | 2.16 | 2.04 | 2.06 | - | -1.58% | 13,427 |
| Sep 15, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | - | 0.97% | 17,464 |
| Sep 14, 2026 | 2.09 | 2.16 | 2.05 | 2.07 | - | 3.55% | 27,759 |
| Sep 11, 2026 | 2.01 | 2.06 | 2.00 | 2.00 | - | -3.24% | 15,568 |
| Sep 10, 2026 | 2.03 | 2.09 | 1.99 | 2.07 | - | 5.04% | 17,638 |
| Sep 9, 2026 | 2.05 | 2.05 | 1.87 | 1.97 | - | -1.45% | 17,963 |
| Sep 8, 2026 | 2.27 | 2.27 | 1.95 | 2.00 | - | -8.57% | 14,595 |
| Sep 7, 2026 | 2.24 | 2.27 | 2.18 | 2.18 | - | -3.45% | 36,774 |
| Sep 4, 2026 | 2.00 | 2.27 | 2.00 | 2.26 | - | 24.86% | 156,531 |
| Sep 3, 2026 | 2.17 | 2.17 | 1.80 | 1.81 | - | -22.48% | 52,089 |
| Sep 2, 2026 | 2.26 | 2.39 | 2.20 | 2.34 | - | 5.56% | 11,243 |
| Sep 1, 2026 | 2.13 | 2.21 | 2.12 | 2.21 | - | -8.90% | 9,319 |
| Aug 28, 2026 | 2.36 | 2.43 | 2.32 | 2.43 | - | -0.04% | 10,116 |
| Aug 27, 2026 | 2.52 | 2.60 | 2.41 | 2.43 | - | -7.11% | 23,663 |
| Aug 26, 2026 | 2.50 | 2.62 | 2.48 | 2.62 | - | 9.09% | 6,804 |
| Aug 25, 2026 | 2.46 | 2.48 | 2.40 | 2.40 | - | 1.74% | 5,825 |
| Aug 24, 2026 | 2.27 | 2.44 | 2.26 | 2.36 | - | 2.39% | 7,477 |
| Aug 21, 2026 | 2.56 | 2.59 | 2.24 | 2.30 | - | -13.79% | 29,502 |
| Aug 20, 2026 | 2.59 | 2.73 | 2.52 | 2.67 | - | 2.69% | 11,553 |
| Aug 19, 2026 | 2.94 | 2.94 | 2.60 | 2.60 | - | -9.57% | 16,121 |
| Aug 18, 2026 | 2.91 | 3.00 | 2.83 | 2.87 | - | 2.17% | 14,486 |
| Aug 17, 2026 | 2.78 | 2.81 | 2.77 | 2.81 | - | -2.50% | 1,071 |
| Aug 14, 2026 | 2.80 | 2.92 | 2.56 | 2.89 | - | -4.12% | 15,002 |
| Aug 13, 2026 | 3.24 | 3.24 | 3.01 | 3.01 | - | -7.56% | 10,085 |
| Aug 12, 2026 | 3.04 | 3.26 | 2.98 | 3.26 | - | 8.03% | 22,630 |
| Aug 11, 2026 | 3.01 | 3.10 | 2.98 | 3.01 | - | -2.84% | 2,910 |
| Aug 10, 2026 | 3.04 | 3.15 | 3.04 | 3.10 | - | 1.97% | 3,682 |
| Aug 7, 2026 | 3.34 | 3.35 | 3.04 | 3.04 | - | -9.66% | 13,239 |
| Aug 6, 2026 | 3.38 | 3.48 | 3.33 | 3.37 | - | 0.42% | 17,694 |
| Aug 5, 2026 | 3.30 | 3.37 | 3.25 | 3.35 | - | 1.39% | 33,056 |
| Aug 4, 2026 | 3.25 | 3.35 | 3.25 | 3.31 | - | -0.57% | 524 |
| Aug 3, 2026 | 3.69 | 3.70 | 3.32 | 3.33 | - | -15.48% | 3,259 |
| Jul 31, 2026 | 3.65 | 4.04 | 3.64 | 3.93 | - | -1.16% | 29,529 |
| Jul 30, 2026 | 4.27 | 4.27 | 3.87 | 3.98 | - | -2.93% | 71,113 |
| Jul 29, 2026 | 3.96 | 4.16 | 3.84 | 4.10 | - | 2.96% | 85,121 |
| Jul 28, 2026 | 4.02 | 4.15 | 3.97 | 3.98 | - | 2.10% | 192,460 |
| Jul 27, 2026 | 3.60 | 4.01 | 3.57 | 3.90 | - | 1.04% | 148,717 |
| Jul 24, 2026 | 3.39 | 3.90 | 3.37 | 3.86 | - | 10.44% | 87,965 |
| Jul 23, 2026 | 2.76 | 3.57 | 2.76 | 3.50 | - | 47.10% | 95,678 |
| Jul 22, 2026 | 2.52 | 2.52 | 2.36 | 2.38 | - | 2.99% | 9,902 |
| Jul 21, 2026 | 2.45 | 2.51 | 2.31 | 2.31 | - | -6.86% | 52,426 |
| Jul 20, 2026 | 2.35 | 2.48 | 2.26 | 2.48 | - | 4.91% | 7,550 |
| Jul 17, 2026 | 2.30 | 2.40 | 2.27 | 2.36 | - | 10.17% | 103,627 |
| Jul 16, 2026 | 2.13 | 2.29 | 2.10 | 2.14 | - | 2.93% | 8,151 |
| Jul 15, 2026 | 2.05 | 2.10 | 1.95 | 2.08 | - | 1.31% | 53,382 |