Advertisement
GraniteShares 3x Long FAANG Daily ETC (3FNG.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
As of 09:52AM CET. Market open.
Advertisement
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 10 |
| Dec 08, 2023 | 29.99 | 30.41 | 29.98 | 30.34 | 30.34 | 78 |
| Dec 07, 2023 | 28.79 | 29.85 | 28.79 | 29.99 | 29.99 | 15 |
| Dec 06, 2023 | 29.72 | 29.72 | 29.72 | 28.85 | 28.85 | 10 |
| Dec 05, 2023 | 29.09 | 29.09 | 29.09 | 28.92 | 28.92 | 12 |
| Dec 04, 2023 | 29.00 | 29.00 | 27.83 | 27.68 | 27.68 | 810 |
| Dec 01, 2023 | 29.52 | 29.52 | 29.52 | 29.70 | 29.70 | 8 |
| Nov 30, 2023 | 30.43 | 30.43 | 30.43 | 29.48 | 29.48 | 10 |
| Nov 29, 2023 | 31.33 | 31.33 | 31.33 | 30.57 | 30.57 | 100 |
| Nov 28, 2023 | 31.28 | 31.28 | 31.28 | 31.11 | 31.11 | 7 |
| Nov 27, 2023 | 31.49 | 31.50 | 31.49 | 31.58 | 31.58 | 124 |
| Nov 24, 2023 | 32.19 | 32.19 | 31.49 | 31.25 | 31.25 | 61 |
| Nov 23, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Nov 22, 2023 | 31.50 | 32.37 | 31.50 | 32.25 | 32.25 | 114 |
| Nov 21, 2023 | 31.55 | 31.55 | 31.55 | 30.70 | 30.70 | 10 |
| Nov 20, 2023 | 30.94 | 30.94 | 30.94 | 31.17 | 31.17 | 16 |
| Nov 17, 2023 | 30.35 | 30.35 | 30.35 | 30.09 | 30.09 | 6 |
| Nov 16, 2023 | 29.84 | 29.84 | 29.48 | 29.88 | 29.88 | 152 |
| Nov 15, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Nov 14, 2023 | 29.84 | 29.84 | 29.84 | 29.75 | 29.75 | 1 |
| Nov 13, 2023 | 28.48 | 28.99 | 28.48 | 29.10 | 29.10 | 110 |
| Nov 10, 2023 | 26.82 | 27.27 | 26.82 | 28.43 | 28.43 | 33 |
| Nov 09, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| Nov 08, 2023 | 27.83 | 27.83 | 27.59 | 27.39 | 27.39 | 28 |
| Nov 07, 2023 | 26.78 | 26.78 | 26.78 | 27.72 | 27.72 | 5 |
| Nov 06, 2023 | 25.90 | 26.69 | 25.75 | 26.49 | 26.49 | 205 |
| Nov 03, 2023 | 25.67 | 25.67 | 25.67 | 26.00 | 26.00 | 68 |
| Nov 02, 2023 | 25.78 | 25.78 | 25.35 | 25.42 | 25.42 | 22 |
| Nov 01, 2023 | 23.73 | 24.24 | 23.73 | 24.31 | 24.31 | 286 |
| Oct 31, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| Oct 30, 2023 | 22.11 | 23.10 | 22.11 | 23.08 | 23.08 | 20 |
| Oct 27, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Oct 26, 2023 | 21.28 | 21.72 | 21.17 | 21.01 | 21.01 | 135 |
| Oct 25, 2023 | 24.32 | 24.32 | 24.32 | 23.31 | 23.31 | 8 |
| Oct 24, 2023 | 25.34 | 25.34 | 25.34 | 25.74 | 25.74 | 5 |
| Oct 23, 2023 | 24.58 | 24.58 | 24.58 | 24.82 | 24.82 | 10 |
| Oct 20, 2023 | 25.23 | 25.23 | 25.23 | 24.35 | 24.35 | 71 |
| Oct 19, 2023 | 25.50 | 25.93 | 25.50 | 26.08 | 26.08 | 27 |
| Oct 18, 2023 | 24.47 | 24.47 | 24.47 | 24.77 | 24.77 | 10 |
| Oct 17, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| Oct 16, 2023 | 25.19 | 25.19 | 25.19 | 25.44 | 25.44 | 67 |
| Oct 13, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Oct 12, 2023 | 26.41 | 26.41 | 26.41 | 26.86 | 26.86 | 10 |
| Oct 11, 2023 | 25.63 | 26.17 | 25.63 | 26.17 | 26.17 | 95 |
| Oct 10, 2023 | 25.67 | 26.03 | 25.67 | 26.47 | 26.47 | 283 |
| Oct 09, 2023 | 24.95 | 25.33 | 24.95 | 25.23 | 25.23 | 20 |
| Oct 06, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| Oct 05, 2023 | 24.36 | 24.36 | 24.36 | 23.22 | 23.22 | 10 |
| Oct 04, 2023 | 23.86 | 23.86 | 23.34 | 23.89 | 23.89 | 856 |
| Oct 03, 2023 | 24.48 | 24.48 | 24.24 | 23.45 | 23.45 | 2 |
| Oct 02, 2023 | 25.03 | 25.03 | 25.03 | 24.85 | 24.85 | 10 |
| Sep 29, 2023 | 23.60 | 24.89 | 23.60 | 23.74 | 23.74 | 270 |
| Sep 28, 2023 | 22.50 | 22.50 | 22.48 | 23.16 | 23.16 | 285 |
| Sep 27, 2023 | 22.88 | 22.88 | 22.88 | 23.02 | 23.02 | 10 |
| Sep 26, 2023 | 23.73 | 24.50 | 22.30 | 23.01 | 23.01 | 106 |
| Sep 25, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Sep 22, 2023 | 3.45 | 3.48 | 3.38 | 3.50 | 3.50 | 324 |
| Sep 21, 2023 | 3.56 | 3.56 | 3.41 | 3.41 | 3.41 | 375 |
| Sep 20, 2023 | 4.01 | 4.01 | 3.69 | 3.70 | 3.70 | 64 |
| Sep 19, 2023 | 3.81 | 3.89 | 3.81 | 3.70 | 3.70 | 61 |
| Sep 18, 2023 | 3.88 | 3.90 | 3.81 | 3.84 | 3.84 | 180 |
| Sep 15, 2023 | 4.05 | 4.05 | 4.05 | 3.82 | 3.82 | 8 |
| Sep 14, 2023 | 3.97 | 3.97 | 3.93 | 4.02 | 4.02 | 3,900 |
| Sep 13, 2023 | 3.98 | 4.01 | 3.98 | 4.05 | 4.05 | 40 |
| Sep 12, 2023 | 4.21 | 4.24 | 4.13 | 4.02 | 4.02 | 1,634 |
| Sep 11, 2023 | 4.10 | 4.10 | 4.03 | 4.12 | 4.12 | 36 |
| Sep 08, 2023 | 4.05 | 4.08 | 4.05 | 4.04 | 4.04 | 123 |
| Sep 07, 2023 | 3.96 | 3.96 | 3.93 | 3.95 | 3.95 | 148 |
| Sep 06, 2023 | 4.07 | 4.07 | 4.07 | 4.03 | 4.03 | 30 |
| Sep 05, 2023 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Sep 04, 2023 | 4.05 | 4.05 | 4.05 | 4.07 | 4.07 | 30 |
| Sep 01, 2023 | 3.99 | 4.10 | 3.99 | 4.07 | 4.07 | 1,121 |
| Aug 31, 2023 | 4.03 | 4.03 | 4.03 | 4.06 | 4.06 | 1 |
| Aug 30, 2023 | 3.78 | 3.88 | 3.78 | 3.89 | 3.89 | 1,045 |
| Aug 29, 2023 | 3.61 | 3.85 | 3.61 | 3.83 | 3.83 | 41 |
| Aug 28, 2023 | 3.66 | 3.66 | 3.66 | 3.56 | 3.56 | 60 |
| Aug 25, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Aug 24, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Aug 23, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Aug 22, 2023 | 3.59 | 3.59 | 3.51 | 3.60 | 3.60 | 88 |
| Aug 21, 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| Aug 18, 2023 | 3.45 | 3.45 | 3.45 | 3.33 | 3.33 | 50 |
| Aug 17, 2023 | 3.59 | 3.59 | 3.59 | 3.57 | 3.57 | 1,300 |
| Aug 16, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Aug 14, 2023 | 3.74 | 3.95 | 3.72 | 3.90 | 3.90 | 57,885 |
| Aug 11, 2023 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | 350 |
| Aug 10, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Aug 09, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Aug 08, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Aug 07, 2023 | 4.10 | 4.10 | 4.10 | 3.95 | 3.95 | 35 |
| Aug 04, 2023 | 4.17 | 4.17 | 4.03 | 4.10 | 4.10 | 105 |
| Aug 03, 2023 | 3.93 | 3.93 | 3.93 | 3.98 | 3.98 | 50 |
| Aug 02, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Aug 01, 2023 | 4.16 | 4.23 | 4.14 | 4.26 | 4.26 | 1,535 |
| Jul 31, 2023 | 4.20 | 4.26 | 4.18 | 4.24 | 4.24 | 1,475 |
| Jul 28, 2023 | 4.20 | 4.20 | 3.99 | 4.16 | 4.16 | 1,619 |
| Jul 27, 2023 | 4.02 | 4.09 | 4.02 | 4.11 | 4.11 | 888 |
| Jul 26, 2023 | 3.81 | 3.81 | 3.81 | 3.71 | 3.71 | 1,000 |
| Jul 25, 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Jul 24, 2023 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | 840 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.