GraniteShares 3x Long Micron Daily ETP (LON:MIC3)
London · Delayed Price · Currency is GBP · Price in USD 11.50
+2.03 (21.37%)
Last updated: Sep 22, 2026, 4:20 PM GMT
LON:MIC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.40 | 12.15 | 10.40 | 11.50 | - | 21.37% | 1,472 |
| Sep 21, 2026 | 9.10 | 11.06 | 9.10 | 9.48 | - | 1.88% | 22,214 |
| Sep 18, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | - | 14.81% | 2,182 |
| Sep 17, 2026 | 8.21 | 9.28 | 8.10 | 8.10 | - | 2.49% | 12,820 |
| Sep 16, 2026 | 8.00 | 8.21 | 7.90 | 7.90 | - | -15.93% | 791 |
| Sep 15, 2026 | 8.12 | 9.40 | 8.06 | 9.40 | - | 24.01% | 9,530 |
| Sep 14, 2026 | 8.21 | 8.21 | 7.57 | 7.58 | - | -10.82% | 2,029 |
| Sep 11, 2026 | 9.68 | 9.68 | 8.50 | 8.50 | - | -10.53% | 4,695 |
| Sep 10, 2026 | 10.77 | 10.77 | 9.50 | 9.50 | - | -3.06% | 6,743 |
| Sep 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.66% | 2 |
| Sep 4, 2026 | 9.61 | 9.75 | 9.61 | 9.64 | - | 8.80% | 470 |
| Sep 3, 2026 | 8.95 | 8.95 | 8.86 | 8.86 | - | 2.96% | 754 |
| Sep 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | - | -4.71% | 2 |
| Sep 1, 2026 | 8.51 | 9.20 | 8.51 | 9.03 | - | 6.76% | 958 |
| Aug 28, 2026 | 8.27 | 8.46 | 8.04 | 8.46 | - | 5.25% | 1,112 |
| Aug 27, 2026 | 9.77 | 9.82 | 8.04 | 8.04 | - | -8.42% | 2,703 |
| Aug 26, 2026 | 8.39 | 8.78 | 8.19 | 8.78 | - | 2.46% | 7,120 |
| Aug 25, 2026 | 8.24 | 8.63 | 8.24 | 8.56 | - | 12.04% | 9,414 |
| Aug 21, 2026 | 9.81 | 9.81 | 7.64 | 7.64 | - | -19.07% | 1 |
| Aug 20, 2026 | 8.69 | 9.45 | 8.34 | 9.45 | - | 6.81% | 150 |
| Aug 19, 2026 | 9.32 | 9.32 | 8.84 | 8.84 | - | -2.19% | 4,037 |
| Aug 18, 2026 | 9.61 | 9.72 | 9.04 | 9.04 | - | -24.90% | 3,077 |
| Aug 17, 2026 | 11.38 | 12.04 | 11.38 | 12.04 | - | 21.01% | 18,484 |
| Aug 14, 2026 | 9.87 | 10.41 | 9.87 | 9.95 | - | -1.58% | 8,846 |
| Aug 13, 2026 | 9.00 | 10.33 | 9.00 | 10.11 | - | 14.86% | 10,466 |
| Aug 12, 2026 | 8.74 | 8.80 | 8.64 | 8.80 | - | 23.79% | 14,412 |
| Aug 11, 2026 | 7.31 | 7.31 | 6.84 | 7.11 | - | -5.39% | 3,513 |
| Aug 10, 2026 | 7.86 | 7.86 | 7.50 | 7.51 | - | -0.33% | 315 |
| Aug 7, 2026 | 8.43 | 8.43 | 7.01 | 7.54 | - | -11.47% | 6,466 |
| Aug 6, 2026 | 7.50 | 8.52 | 6.70 | 8.52 | - | -2.94% | 24,626 |
| Aug 5, 2026 | 7.82 | 8.77 | 7.55 | 8.77 | - | 7.79% | 15,916 |
| Aug 4, 2026 | 7.06 | 8.14 | 7.06 | 8.14 | - | 35.37% | 31,996 |
| Aug 3, 2026 | 6.72 | 6.72 | 5.30 | 6.01 | - | -7.82% | 75,806 |
| Jul 31, 2026 | 8.36 | 9.07 | 6.52 | 6.52 | - | -10.70% | 15,999 |
| Jul 30, 2026 | 6.21 | 7.31 | 4.63 | 7.31 | - | 13.08% | 103,661 |
| Jul 29, 2026 | 7.03 | 7.52 | 6.26 | 6.46 | - | -12.50% | 6,844 |
| Jul 28, 2026 | 8.53 | 8.53 | 6.37 | 7.38 | - | -16.70% | 183,347 |
| Jul 27, 2026 | 11.90 | 11.90 | 8.35 | 8.86 | - | -20.87% | 31,527 |
| Jul 24, 2026 | 12.94 | 12.94 | 10.97 | 11.20 | - | -14.69% | 3,137 |
| Jul 23, 2026 | 12.86 | 13.60 | 12.50 | 13.13 | - | 2.42% | 4,513 |
| Jul 22, 2026 | 11.69 | 12.84 | 11.01 | 12.82 | - | 4.53% | 6,352 |
| Jul 21, 2026 | 10.90 | 12.26 | 10.90 | 12.26 | - | 22.25% | 3,201 |
| Jul 20, 2026 | 9.43 | 10.22 | 9.43 | 10.03 | - | 26.34% | 4,662 |
| Jul 17, 2026 | 8.30 | 9.35 | 7.69 | 7.94 | - | -12.52% | 10,622 |
| Jul 16, 2026 | 8.30 | 9.35 | 7.69 | 9.08 | - | -17.96% | 11,349 |
| Jul 15, 2026 | 15.11 | 15.11 | 11.05 | 11.06 | - | -19.22% | 1,190 |
| Jul 14, 2026 | 13.51 | 14.67 | 13.51 | 13.70 | - | 10.76% | 1,213 |
| Jul 13, 2026 | 12.48 | 12.51 | 11.53 | 12.37 | - | -14.42% | 3,662 |
| Jul 10, 2026 | 14.07 | 14.61 | 14.07 | 14.45 | - | -10.05% | 282 |
| Jul 9, 2026 | 14.23 | 16.69 | 14.23 | 16.06 | - | 35.23% | 1,008 |