GraniteShares 3x Short Volkswagen Daily ETP (LON:SVW3)
London · Delayed Price · Currency is GBP · Price in GBX 354.60
+52.80 (17.50%)
At close: Nov 21, 2024
LON:SVW3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 295.00 | 310.30 | 295.00 | 354.60 | 354.60 | 17.50% | 494 |
| Nov 20, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -2.99% | 152 |
| Nov 19, 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | -2.51% | 67 |
| Nov 15, 2024 | 323.80 | 323.80 | 323.80 | 319.10 | 319.10 | -2.51% | 2 |
| Nov 14, 2024 | 345.70 | 345.70 | 330.10 | 327.30 | 327.30 | -6.78% | 71 |
| Nov 13, 2024 | 331.50 | 331.50 | 331.50 | 351.10 | 351.10 | 8.03% | 627 |
| Nov 12, 2024 | 327.80 | 327.80 | 327.80 | 325.00 | 325.00 | 4.08% | 50 |
| Nov 11, 2024 | 315.80 | 315.80 | 315.80 | 312.25 | 312.25 | 4.92% | 10 |
| Nov 7, 2024 | 290.60 | 288.50 | 288.50 | 297.60 | 297.60 | -8.98% | 191 |
| Nov 6, 2024 | 314.90 | 331.70 | 314.70 | 326.95 | 326.95 | 15.76% | 16 |
| Nov 4, 2024 | 276.80 | 276.80 | 276.80 | 282.45 | 282.45 | 6.63% | 3 |
| Nov 1, 2024 | 280.60 | 281.30 | 280.60 | 264.90 | 264.90 | - | 106 |
| Oct 31, 2024 | 276.70 | 288.90 | 273.50 | 264.90 | 264.90 | - | 921 |
| Oct 30, 2024 | 269.60 | 273.10 | 269.60 | 264.90 | 264.90 | -4.42% | 1,231 |
| Oct 29, 2024 | 255.40 | 258.90 | 255.40 | 277.15 | 277.15 | 9.01% | 435 |
| Oct 28, 2024 | 253.70 | 253.70 | 253.70 | 254.25 | 254.25 | -1.66% | 345 |
| Oct 24, 2024 | 233.50 | 234.50 | 219.80 | 258.55 | 258.55 | 0.31% | 386 |
| Oct 22, 2024 | 254.70 | 254.90 | 254.70 | 257.75 | 257.75 | 0.02% | 3 |
| Oct 21, 2024 | 257.50 | 257.70 | 257.50 | 257.70 | 257.70 | 3.85% | 2 |
| Oct 11, 2024 | 248.00 | 248.00 | 248.00 | 248.15 | 248.15 | 1.43% | 1 |
| Oct 10, 2024 | 234.20 | 243.00 | 234.20 | 244.65 | 244.65 | -0.06% | 432 |
| Oct 1, 2024 | 237.10 | 237.10 | 237.10 | 244.80 | 244.80 | 5.81% | 8 |
| Sep 30, 2024 | 236.30 | 236.30 | 232.80 | 231.35 | 231.35 | 7.70% | 16 |
| Sep 27, 2024 | 216.20 | 216.20 | 216.20 | 214.80 | 214.80 | -7.39% | 1 |
| Sep 26, 2024 | 228.80 | 235.10 | 228.80 | 231.95 | 231.95 | -6.36% | 209 |
| Sep 25, 2024 | 231.20 | 235.70 | 231.20 | 247.70 | 247.70 | 4.45% | 950 |
| Sep 24, 2024 | 240.00 | 240.00 | 240.00 | 237.15 | 237.15 | -2.63% | 2 |
| Sep 19, 2024 | 243.90 | 243.90 | 243.90 | 243.55 | 243.55 | -5.40% | 114 |
| Sep 13, 2024 | 263.40 | 263.40 | 263.40 | 257.45 | 257.45 | -9.38% | 3 |
| Sep 12, 2024 | 280.30 | 280.30 | 280.30 | 284.10 | 284.10 | -1.73% | 2 |
| Sep 11, 2024 | 294.70 | 294.70 | 289.40 | 289.10 | 289.10 | -2.05% | 404 |
| Sep 10, 2024 | 284.10 | 295.90 | 284.10 | 295.15 | 295.15 | 9.40% | 8 |
| Sep 9, 2024 | 264.50 | 264.50 | 264.50 | 269.80 | 269.80 | 0.54% | 402 |
| Sep 6, 2024 | 247.00 | 260.00 | 260.00 | 268.35 | 268.35 | 10.96% | 2,128 |
| Sep 5, 2024 | 241.80 | 241.80 | 241.80 | 241.85 | 241.85 | 0.10% | 139 |
| Sep 4, 2024 | 239.40 | 239.40 | 237.50 | 241.60 | 241.60 | 8.07% | 16 |
| Sep 2, 2024 | 218.80 | 218.10 | 218.10 | 223.55 | 223.55 | -2.34% | 4 |
| Aug 27, 2024 | 222.70 | 226.10 | 226.10 | 228.90 | 228.90 | -1.72% | 3 |
| Aug 21, 2024 | 239.60 | 239.80 | 239.60 | 232.90 | 232.90 | -2.45% | 4 |
| Aug 20, 2024 | 237.80 | 237.80 | 237.60 | 238.75 | 238.75 | -8.17% | 4 |
| Aug 12, 2024 | 256.80 | 256.80 | 256.80 | 260.00 | 260.00 | 0.99% | 2 |
| Aug 5, 2024 | 257.80 | 257.80 | 257.80 | 257.45 | 257.45 | 37.01% | 54 |
| Jul 30, 2024 | 190.00 | 190.00 | 189.80 | 187.90 | 187.90 | 2.73% | 12 |
| Jul 26, 2024 | 192.30 | 192.30 | 192.30 | 182.90 | 182.90 | -2.51% | 3 |
| Jul 25, 2024 | 192.90 | 192.90 | 186.70 | 187.60 | 187.60 | 12.34% | 44 |
| Jul 15, 2024 | 160.40 | 167.00 | 160.40 | 167.00 | 167.00 | 1.40% | 4 |
| Jul 12, 2024 | 165.70 | 165.70 | 165.70 | 164.70 | 164.70 | -6.82% | 1 |
| Jul 10, 2024 | 183.80 | 182.80 | 182.80 | 176.75 | 176.75 | 1.26% | 6 |
| Jul 8, 2024 | 175.70 | 175.70 | 175.70 | 174.55 | 174.55 | -0.54% | 2 |
| Jul 5, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 1.86% | - |