ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,248.35
      -0.55%
      US Tech 100
      17,954.20
      -0.41%
      Dow Jones
      38,302.39
      -0.99%
      Brent Oil
      78.445
      -2.92%
      Bitcoin
      69,189.03
      2.13%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Graniteshares 3x Short Microstrategy Etp (3SMI)

      7. Graniteshares 3x Short Microstrategy Etp (3SMI) Historical

      3SMI Graniteshares 3x Short Microstrategy Etp

      0.0007
      -0.0001 (-12.50%)
      Jun 03 2024 - Closed
      Delayed by 15 minutes

      3SMI Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.0008 0.0002 33.36% 0.0008 0.0008 0.0007 24,472,598
      May 30 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0006 16,990,950
      May 29 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0006 1,700,000
      May 28 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 1,572,483
      May 27 2024 0.0006 -0.0002 -25.00% 0.0006 0.0007 0.0006 16,750,006
      May 24 2024 0.0008 0.00 0.00% 0.0008 0.001 0.0008 66,243,003
      May 23 2024 0.0008 0.0001 14.29% 0.0007 0.0009 0.0007 56,730,187
      May 22 2024 0.0007 0.00 0.00% 0.0009 0.0014 0.0007 49,115,512
      May 21 2024 0.0007 -0.0001 -12.50% 0.0007 0.0007 0.0006 163,321,615
      May 20 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 18,475,324
      May 17 2024 0.0009 -0.0003 -25.00% 0.0012 0.0012 0.0009 57,852,275
      May 16 2024 0.0012 -0.0006 -33.33% 0.0014 0.0014 0.001 62,928,749
      May 15 2024 0.0018 -0.0006 -25.00% 0.0021 0.0022 0.0017 7,220,000
      May 14 2024 0.0024 -0.0003 -11.11% 0.0026 0.0026 0.0024 300,100
      May 13 2024 0.0027 -0.0003 -10.00% 0.0031 0.0031 0.0026 3,253,077
      May 10 2024 0.003 0.0002 7.14% 0.0023 0.003 0.0023 32,481,970
      May 09 2024 0.0028 0.0001 3.70% 0.0029 0.003 0.0028 3,772,223
      May 08 2024 0.0027 0.0003 12.50% 0.0029 0.0031 0.0027 2,380,000
      May 07 2024 0.0024 0.00 0.00% 0.0024 0.0025 0.0024 1,103,808
      May 06 2024 0.0024 -0.0005 -17.24% 0.0024 0.0025 0.0021 9,390,999
      May 03 2024 0.0029 -0.0011 -27.50% 0.0038 0.0038 0.0028 5,943,883
      May 02 2024 0.004 -0.0006 -13.04% 0.0047 0.0052 0.004 35,859,127
      Apr 30 2024 0.0046 0.0014 43.75% 0.0037 0.0046 0.0037 11,471,245
      Apr 29 2024 0.0032 -0.0005 -13.51% 0.0035 0.0038 0.003 6,547,540
      Apr 26 2024 0.0037 0.0001 2.78% 0.0035 0.0039 0.0035 8,630,000
      Apr 25 2024 0.0036 0.0002 5.88% 0.0037 0.004 0.0036 4,467,400
      Apr 24 2024 0.0034 0.0006 21.43% 0.0029 0.0035 0.0029 7,138,734
      Apr 23 2024 0.0028 -0.001 -26.32% 0.0032 0.0033 0.0028 4,358,766
      Apr 22 2024 0.0038 -0.001 -20.83% 0.0045 0.0045 0.0035 508,170
      Apr 19 2024 0.0048 0.0008 20.00% 0.004 0.0049 0.004 7,587,500
      Apr 18 2024 0.004 -0.0011 -21.57% 0.0052 0.0052 0.0037 14,391,370
      Apr 17 2024 0.0051 0.001 24.39% 0.004 0.0052 0.0037 34,143,107
      Apr 16 2024 0.0041 0.001 32.26% 0.0037 0.0042 0.0035 15,963,000
      Apr 15 2024 0.0031 0.0004 14.81% 0.0028 0.0045 0.0027 8,648,817
      Apr 12 2024 0.0027 0.0003 12.50% 0.0025 0.0027 0.0025 2,440,015
      Apr 11 2024 0.0024 -0.0008 -25.00% 0.0024 0.0026 0.0023 26,473,543
      Apr 10 2024 0.0032 -0.0002 -5.88% 0.0032 0.0036 0.003 7,793,209
      Apr 09 2024 0.0034 0.0006 21.43% 0.0029 0.0035 0.0029 38,582,126
      Apr 08 2024 0.0028 0.0004 16.67% 0.0024 0.0029 0.002 28,184,903
      Apr 05 2024 0.0024 0.0003 14.28% 0.0024 0.0026 0.0023 25,674,399
      Apr 04 2024 0.0021 -0.0001 -4.55% 0.0023 0.0024 0.0019 57,721,156
      Apr 03 2024 0.0022 -0.0007 -24.14% 0.0025 0.0027 0.0022 6,632,146
      Apr 02 2024 0.0029 0.0009 45.00% 0.0025 0.0032 0.0025 26,535,465
      Mar 28 2024 0.002 0.0003 17.65% 0.0016 0.0023 0.0014 101,269,256
      Mar 27 2024 0.0017 -0.0001 -5.56% 0.0017 0.0018 0.0014 41,980,000
      Mar 26 2024 0.0018 -0.0003 -14.29% 0.0017 0.0019 0.0015 90,743,072
      Mar 25 2024 0.0021 -0.0017 -44.74% 0.0037 0.0038 0.0018 18,744,552
      Mar 22 2024 0.0038 0.0004 11.76% 0.0036 0.0046 0.0035 7,690,920
      Mar 21 2024 0.0034 -0.0026 -43.33% 0.004 0.0042 0.003 18,394,677
      Mar 20 2024 0.006 -0.0002 -3.23% 0.0063 0.0068 0.0053 7,625,775
      Mar 19 2024 0.0062 0.0018 40.91% 0.0061 0.008 0.0061 12,282,122
      Mar 18 2024 0.0044 0.00 0.00% 0.004 0.0045 0.0035 17,109,318
      Mar 15 2024 0.0044 -0.0001 -2.22% 0.0044 0.0053 0.004 17,655,004
      Mar 14 2024 0.0045 0.0007 18.42% 0.0031 0.0047 0.003 41,401,077
      Mar 13 2024 0.0038 -0.0033 -46.48% 0.0049 0.0051 0.0038 16,576,848
      Mar 12 2024 0.0071 0.0021 42.00% 0.0059 0.0071 0.0059 8,849,480
      Mar 11 2024 0.005 -0.0061 -54.95% 0.0063 0.0068 0.0049 10,185,879
      Mar 08 2024 0.0111 -0.0019 -14.62% 0.0118 0.0118 0.0086 9,918,474
      Mar 07 2024 0.013 -0.0012 -8.45% 0.0117 0.013 0.011 688,884
      Mar 06 2024 0.0142 -0.0111 -43.87% 0.0183 0.0242 0.0134 2,124,300
      Mar 05 2024 0.0253 0.0053 26.50% 0.0217 0.026 0.019 9,633,383

      Your Recent History

      BIT
      3SMI
      Graniteshares 3x Short M...
      UNSW3
      JOEETH
      Joe Coin
      COIN
      EJOYETH
      Delayed Upgrade Clock