GraniteShares 3X Long Square Daily ETP (LON:LSQ3)
London · Delayed Price · Currency is GBP · Price in GBX 43.80
+2.60 (6.31%)
Last updated: Sep 21, 2026, 1:42 PM GMT
LON:LSQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.62% | - |
| Sep 21, 2026 | 43.20 | 43.20 | 43.20 | 43.10 | 43.10 | 4.61% | 972 |
| Sep 18, 2026 | 40.80 | 41.30 | 40.80 | 41.20 | 41.20 | -1.90% | 228 |
| Sep 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.45% | - |
| Sep 16, 2026 | 44.00 | 44.00 | 44.00 | 43.50 | 43.50 | -1.25% | 68 |
| Sep 15, 2026 | 46.30 | 46.30 | 46.30 | 44.05 | 44.05 | -3.19% | 60 |
| Sep 14, 2026 | 42.20 | 44.50 | 42.20 | 45.50 | 45.50 | -1.62% | 214 |
| Sep 11, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.09% | - |
| Sep 10, 2026 | 46.20 | 46.20 | 46.20 | 45.75 | 45.75 | 2.23% | 107 |
| Sep 9, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -5.89% | - |
| Sep 8, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -6.12% | - |
| Sep 7, 2026 | 51.40 | 51.40 | 51.40 | 50.65 | 50.65 | -2.41% | 972 |
| Sep 4, 2026 | 53.20 | 53.20 | 53.20 | 51.90 | 51.90 | -1.33% | 500 |
| Sep 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 6.80% | - |
| Sep 2, 2026 | 44.90 | 44.90 | 44.50 | 49.25 | 49.25 | 2.39% | 525 |
| Sep 1, 2026 | 51.30 | 51.30 | 51.30 | 48.10 | 48.10 | -16.35% | 2,114 |
| Aug 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Aug 27, 2026 | 54.40 | 60.20 | 54.40 | 60.00 | 60.00 | 12.15% | 91,253 |
| Aug 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.49% | - |
| Aug 25, 2026 | 50.90 | 50.90 | 50.90 | 52.20 | 52.20 | -3.60% | 120 |
| Aug 24, 2026 | 51.30 | 51.30 | 50.70 | 54.15 | 54.15 | 6.28% | 1,563 |
| Aug 21, 2026 | 51.10 | 51.10 | 51.10 | 50.95 | 50.95 | 4.19% | 1,500 |
| Aug 20, 2026 | 51.60 | 51.60 | 48.00 | 48.90 | 48.90 | -3.74% | 1,580 |
| Aug 19, 2026 | 49.20 | 49.90 | 48.70 | 50.80 | 50.80 | 0.40% | 6,090 |
| Aug 18, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2.95% | - |
| Aug 17, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -8.81% | - |
| Aug 14, 2026 | 53.10 | 54.30 | 53.10 | 53.90 | 53.90 | 6.31% | 2,620 |
| Aug 13, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 12.54% | 1 |
| Aug 12, 2026 | 46.20 | 46.20 | 45.80 | 45.05 | 45.05 | -6.44% | 243 |
| Aug 11, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.72% | - |
| Aug 10, 2026 | 47.90 | 48.50 | 47.90 | 48.50 | 48.50 | 1.68% | 2,145 |
| Aug 7, 2026 | 50.20 | 50.20 | 47.70 | 47.70 | 47.70 | -0.83% | 411 |
| Aug 6, 2026 | 62.10 | 62.10 | 48.10 | 48.10 | 48.10 | -18.89% | 13,173 |
| Aug 5, 2026 | 58.70 | 62.70 | 58.70 | 59.30 | 59.30 | -0.67% | 82,971 |
| Aug 4, 2026 | 57.10 | 57.10 | 57.10 | 59.70 | 59.70 | 9.14% | 1,000 |
| Aug 3, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 4.69% | - |
| Jul 31, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -3.69% | - |
| Jul 30, 2026 | 56.10 | 56.10 | 56.10 | 54.25 | 54.25 | -7.66% | 1,000 |
| Jul 29, 2026 | 59.20 | 59.30 | 59.10 | 58.75 | 58.75 | -1.26% | 7,448 |
| Jul 28, 2026 | 53.20 | 55.80 | 53.20 | 59.50 | 59.50 | 15.98% | 80,000 |
| Jul 27, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 3.01% | 568 |
| Jul 24, 2026 | 46.10 | 46.10 | 46.10 | 49.80 | 49.80 | 9.57% | 24,925 |
| Jul 23, 2026 | 46.50 | 47.10 | 46.40 | 45.45 | 45.45 | -7.34% | 47,573 |
| Jul 22, 2026 | 50.60 | 50.60 | 50.30 | 49.05 | 49.05 | -8.66% | 1,051 |
| Jul 21, 2026 | 52.00 | 53.90 | 52.00 | 53.70 | 53.70 | 2.48% | 83,856 |
| Jul 20, 2026 | 52.80 | 53.00 | 50.00 | 52.40 | 52.40 | 1.06% | 14,525 |
| Jul 17, 2026 | 53.40 | 53.40 | 52.50 | 51.85 | 51.85 | -7.41% | 1,072 |
| Jul 16, 2026 | 53.20 | 57.00 | 53.20 | 56.00 | 56.00 | -6.35% | 11,140 |
| Jul 15, 2026 | 54.10 | 54.10 | 54.10 | 59.80 | 59.80 | 13.69% | 731 |
| Jul 14, 2026 | 51.10 | 51.10 | 51.10 | 52.60 | 52.60 | 7.68% | 210 |