Milan - Delayed Quote EUR

GraniteShares 3x Long GAFAM Daily ETC (3GFM.MI)

36.51 +4.82 (+15.23%)
At close: April 26 at 1:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 37.69 37.69 37.69 36.51 36.51 800
Apr 25, 2024 38.71 38.71 38.71 38.71 38.71 -
Apr 24, 2024 38.71 38.71 38.71 38.71 38.71 -
Apr 23, 2024 38.71 38.71 38.71 38.71 38.71 -
Apr 22, 2024 38.71 38.71 38.71 38.71 38.71 -
Apr 19, 2024 38.71 38.71 38.71 38.71 38.71 -
Apr 18, 2024 38.71 38.71 38.71 38.71 38.71 -
Apr 17, 2024 39.24 39.24 38.51 38.71 38.71 103
Apr 16, 2024 41.67 41.67 41.67 41.67 41.67 -
Apr 15, 2024 42.84 42.84 41.78 41.67 41.67 524
Apr 12, 2024 42.21 42.21 42.21 42.28 42.28 245
Apr 11, 2024 40.26 40.26 40.26 40.26 40.26 -
Apr 10, 2024 38.99 38.99 38.99 40.26 40.26 200
Apr 9, 2024 40.81 40.81 40.81 40.81 40.81 -
Apr 8, 2024 40.77 40.77 40.77 40.81 40.81 200
Apr 5, 2024 40.00 40.00 40.00 40.29 40.29 36
Apr 4, 2024 40.15 40.15 39.34 40.51 40.51 254
Apr 3, 2024 38.87 38.87 38.87 38.87 38.87 -
Apr 2, 2024 38.87 38.87 38.87 38.87 38.87 -
Mar 28, 2024 38.87 38.87 38.87 38.87 38.87 -
Mar 27, 2024 38.87 38.87 38.87 38.87 38.87 -
Mar 26, 2024 38.32 38.32 38.32 38.87 38.87 5
Mar 25, 2024 39.03 39.03 39.03 39.03 39.03 -
Mar 22, 2024 39.03 39.03 39.03 39.03 39.03 -
Mar 21, 2024 39.70 39.70 39.28 39.03 39.03 18
Mar 20, 2024 37.53 37.53 37.53 37.58 37.58 100
Mar 19, 2024 37.17 37.17 37.13 36.99 36.99 36
Mar 18, 2024 35.87 35.87 35.87 35.87 35.87 -
Mar 15, 2024 35.87 35.87 35.87 35.87 35.87 -
Mar 14, 2024 35.87 35.87 35.87 35.87 35.87 -
Mar 13, 2024 35.99 35.99 35.99 35.87 35.87 23
Mar 12, 2024 36.09 36.09 36.09 36.09 36.09 -
Mar 11, 2024 36.09 36.09 36.09 36.09 36.09 -
Mar 8, 2024 35.92 35.92 35.92 36.09 36.09 2
Mar 7, 2024 33.33 34.67 33.30 35.20 35.20 64
Mar 6, 2024 33.91 33.91 33.91 34.03 34.03 5
Mar 5, 2024 36.31 36.31 36.31 33.91 33.91 2
Mar 4, 2024 35.97 35.97 35.97 35.97 35.97 -
Mar 1, 2024 35.97 35.97 35.97 35.97 35.97 -
Feb 29, 2024 36.24 36.24 36.24 35.97 35.97 1
Feb 28, 2024 36.02 36.02 36.02 36.02 36.02 -
Feb 27, 2024 36.02 36.02 36.02 36.02 36.02 -
Feb 26, 2024 36.94 36.94 36.94 36.02 36.02 1
Feb 23, 2024 38.46 38.46 38.46 37.24 37.24 2
Feb 22, 2024 34.88 34.88 34.88 34.88 34.88 -
Feb 21, 2024 34.54 34.54 34.54 34.88 34.88 2
Feb 20, 2024 35.91 35.91 35.91 35.91 35.91 -
Feb 19, 2024 35.88 35.88 35.88 35.91 35.91 30
Feb 16, 2024 36.07 36.07 36.07 36.07 36.07 -
Feb 15, 2024 36.61 36.61 36.61 36.07 36.07 485
Feb 14, 2024 36.69 36.69 36.69 36.69 36.69 -
Feb 13, 2024 37.08 37.35 36.33 36.69 36.69 387
Feb 12, 2024 38.97 38.97 38.97 38.81 38.81 2
Feb 9, 2024 37.99 38.26 37.99 38.64 38.64 335
Feb 8, 2024 37.06 37.06 37.06 37.06 37.06 -
Feb 7, 2024 25.20 37.33 25.20 37.06 37.06 43
Feb 6, 2024 36.47 36.47 36.47 35.99 35.99 5
Feb 5, 2024 36.58 37.02 36.58 36.01 36.01 32
Feb 2, 2024 30.57 30.57 30.57 30.57 30.57 -
Feb 1, 2024 30.57 30.57 30.57 30.57 30.57 -
Jan 31, 2024 32.90 32.90 32.90 30.57 30.57 7
Jan 30, 2024 31.07 31.07 31.07 31.07 31.07 -
Jan 29, 2024 31.07 31.07 31.07 31.07 31.07 -
Jan 26, 2024 31.07 31.07 31.07 31.07 31.07 -
Jan 25, 2024 31.07 31.07 31.07 31.07 31.07 -
Jan 24, 2024 31.07 31.07 31.07 31.07 31.07 -
Jan 23, 2024 30.50 30.50 30.50 31.07 31.07 40
Jan 22, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 19, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 18, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 17, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 16, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 15, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 12, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 11, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 10, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 9, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 8, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 5, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 4, 2024 25.71 25.71 25.71 25.40 25.40 20
Jan 3, 2024 24.73 24.73 24.73 24.73 24.73 -
Jan 2, 2024 24.73 24.73 24.73 24.73 24.73 -
Dec 29, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 28, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 27, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 22, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 21, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 20, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 19, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 18, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 15, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 14, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 13, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 12, 2023 24.73 24.73 24.73 24.73 24.73 -
Dec 11, 2023 26.30 26.30 26.30 24.73 24.73 6
Dec 8, 2023 25.69 25.69 25.69 25.69 25.69 -
Dec 7, 2023 25.74 25.74 25.74 25.69 25.69 10
Dec 6, 2023 26.97 26.97 26.97 26.97 26.97 -
Dec 5, 2023 26.97 26.97 26.97 26.97 26.97 -
Dec 4, 2023 26.97 26.97 26.97 26.97 26.97 -
Dec 1, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 30, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 29, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 28, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 27, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 24, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 23, 2023 26.97 26.97 26.97 26.97 26.97 -
Nov 22, 2023 25.50 25.50 25.50 26.97 26.97 12
Nov 21, 2023 26.67 26.67 26.67 25.50 25.50 40
Nov 20, 2023 26.27 26.27 26.27 26.20 26.20 50
Nov 17, 2023 25.40 25.40 25.40 25.40 25.40 -
Nov 16, 2023 25.40 25.40 25.40 25.40 25.40 -
Nov 15, 2023 26.27 26.27 26.27 25.40 25.40 50
Nov 14, 2023 25.56 25.56 25.56 25.52 25.52 1
Nov 13, 2023 23.90 23.90 23.90 23.90 23.90 -
Nov 10, 2023 23.90 23.90 23.90 23.90 23.90 -
Nov 9, 2023 23.90 23.90 23.90 23.90 23.90 -
Nov 8, 2023 23.90 23.90 23.90 23.90 23.90 -
Nov 7, 2023 23.72 23.72 23.72 23.90 23.90 10
Nov 6, 2023 22.19 22.19 22.19 22.19 22.19 -
Nov 3, 2023 21.77 21.77 21.77 22.19 22.19 100
Nov 2, 2023 20.94 20.94 20.94 20.94 20.94 -
Nov 1, 2023 20.50 20.50 20.50 20.94 20.94 410
Oct 31, 2023 19.17 19.17 19.17 19.17 19.17 -
Oct 30, 2023 19.17 19.17 19.17 19.17 19.17 -
Oct 27, 2023 18.87 18.87 18.87 19.17 19.17 41
Oct 26, 2023 18.16 18.16 18.16 17.89 17.89 10
Oct 25, 2023 19.94 19.94 19.94 19.95 19.95 20
Oct 24, 2023 20.74 20.74 20.74 20.74 20.74 -
Oct 23, 2023 20.74 20.74 20.74 20.74 20.74 -
Oct 20, 2023 21.43 21.43 21.43 20.74 20.74 60
Oct 19, 2023 24.11 24.11 24.11 24.11 24.11 -
Oct 18, 2023 24.11 24.11 24.11 24.11 24.11 -
Oct 17, 2023 24.11 24.11 24.11 24.11 24.11 -
Oct 16, 2023 24.11 24.11 24.11 24.11 24.11 -
Oct 13, 2023 24.11 24.11 24.11 24.11 24.11 -
Oct 12, 2023 24.03 24.03 24.03 24.11 24.11 10
Oct 11, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 10, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 9, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 6, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 5, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 4, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 3, 2023 4.14 4.14 4.14 4.14 4.14 -
Oct 2, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 29, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 28, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 27, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 26, 2023 4.14 4.14 4.14 4.14 4.14 -
Sep 25, 2023 4.06 4.06 4.06 4.14 4.14 2,050
Sep 22, 2023 4.07 4.07 4.07 4.22 4.22 500
Sep 21, 2023 4.46 4.46 4.46 4.46 4.46 -
Sep 20, 2023 4.46 4.46 4.46 4.46 4.46 -
Sep 19, 2023 4.62 4.62 4.62 4.46 4.46 25
Sep 18, 2023 4.62 4.62 4.62 4.62 4.62 -
Sep 15, 2023 4.73 4.73 4.73 4.62 4.62 35
Sep 14, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 13, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 12, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 11, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 8, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 7, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 6, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 5, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 4, 2023 4.19 4.19 4.19 4.19 4.19 -
Sep 1, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 31, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 30, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 29, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 28, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 25, 2023 4.19 4.19 4.19 4.19 4.19 -
Aug 24, 2023 4.19 4.19 4.19 4.19 4.19 130
Aug 23, 2023 3.87 3.87 3.87 3.87 3.87 -
Aug 22, 2023 3.87 3.87 3.87 3.87 3.87 -
Aug 21, 2023 3.87 3.87 3.87 3.87 3.87 -
Aug 18, 2023 3.78 3.78 3.78 3.87 3.87 100
Aug 17, 2023 4.14 4.14 4.14 4.15 4.15 2,000
Aug 16, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 14, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 11, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 10, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 9, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 8, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 7, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 4, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 3, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 2, 2023 4.82 4.82 4.82 4.82 4.82 -
Aug 1, 2023 4.82 4.82 4.82 4.82 4.82 -
Jul 31, 2023 4.82 4.82 4.82 4.82 4.82 -
Jul 28, 2023 4.82 4.82 4.82 4.82 4.82 -
Jul 27, 2023 4.68 4.68 4.68 4.82 4.82 80
Jul 26, 2023 4.46 4.46 4.46 4.37 4.37 1,000
Jul 25, 2023 4.27 4.27 4.27 4.27 4.27 -
Jul 24, 2023 4.35 4.35 4.35 4.27 4.27 80
Jul 21, 2023 4.78 4.78 4.78 4.78 4.78 -
Jul 20, 2023 4.78 4.78 4.78 4.78 4.78 -
Jul 19, 2023 4.69 4.73 4.69 4.78 4.78 4,929
Jul 18, 2023 4.66 4.66 4.66 4.66 4.66 -
Jul 17, 2023 4.66 4.66 4.66 4.66 4.66 -
Jul 14, 2023 4.63 4.63 4.63 4.66 4.66 13
Jul 13, 2023 4.57 4.57 4.57 4.52 4.52 621
Jul 12, 2023 4.04 4.04 4.04 4.04 4.04 -
Jul 11, 2023 4.04 4.04 4.04 4.04 4.04 -
Jul 10, 2023 4.20 4.20 4.13 4.04 4.04 2,002
Jul 7, 2023 4.24 4.24 4.24 4.28 4.28 100
Jul 6, 2023 4.22 4.22 4.22 4.25 4.25 1,238
Jul 5, 2023 4.25 4.25 4.25 4.25 4.25 -
Jul 4, 2023 4.25 4.25 4.25 4.25 4.25 -
Jul 3, 2023 4.35 4.35 4.30 4.25 4.25 92
Jun 30, 2023 4.24 4.24 4.24 4.31 4.31 50
Jun 29, 2023 4.20 4.20 4.20 4.20 4.20 -
Jun 28, 2023 4.25 4.25 4.25 4.20 4.20 70
Jun 27, 2023 4.15 4.15 4.15 4.15 4.15 -
Jun 26, 2023 4.27 4.27 4.22 4.15 4.15 71
Jun 23, 2023 4.11 4.11 4.11 4.11 4.11 -
Jun 22, 2023 4.11 4.11 4.11 4.11 4.11 -
Jun 21, 2023 4.11 4.11 4.11 4.11 4.11 -
Jun 20, 2023 4.09 4.10 4.09 4.11 4.11 1,229
Jun 19, 2023 4.21 4.21 4.21 4.13 4.13 40
Jun 16, 2023 4.12 4.12 4.12 4.12 4.12 -
Jun 15, 2023 4.12 4.12 4.12 4.12 4.12 -
Jun 14, 2023 4.10 4.10 4.10 4.12 4.12 510
Jun 13, 2023 3.94 3.94 3.94 3.94 3.94 -
Jun 12, 2023 3.90 3.90 3.90 3.94 3.94 30
Jun 9, 2023 3.88 3.88 3.88 3.91 3.91 100
Jun 8, 2023 3.84 3.84 3.84 3.89 3.89 150
Jun 7, 2023 4.26 4.26 4.26 4.26 4.26 -
Jun 6, 2023 4.26 4.26 4.26 4.26 4.26 -
Jun 5, 2023 4.12 4.12 4.12 4.26 4.26 250
Jun 2, 2023 4.09 4.10 4.03 4.12 4.12 774
Jun 1, 2023 3.84 3.84 3.84 3.84 3.84 -
May 31, 2023 3.95 3.95 3.95 3.84 3.84 250
May 30, 2023 3.97 4.00 3.95 3.90 3.90 239
May 29, 2023 3.56 3.56 3.56 3.56 3.56 -
May 26, 2023 3.56 3.56 3.56 3.56 3.56 -
May 25, 2023 3.56 3.56 3.56 3.56 3.56 -
May 24, 2023 3.56 3.56 3.56 3.56 3.56 -
May 23, 2023 3.56 3.56 3.56 3.56 3.56 -
May 22, 2023 3.51 3.56 3.42 3.56 3.56 1,165
May 19, 2023 3.58 3.58 3.58 3.51 3.51 716
May 18, 2023 3.50 3.50 3.44 3.48 3.48 100
May 17, 2023 3.14 3.14 3.14 3.14 3.14 -
May 16, 2023 3.14 3.14 3.14 3.14 3.14 -
May 15, 2023 3.18 3.18 3.10 3.14 3.14 75
May 12, 2023 3.16 3.16 3.16 3.16 3.16 -
May 11, 2023 3.03 3.15 3.03 3.16 3.16 202
May 10, 2023 2.94 2.94 2.91 2.93 2.93 1,220
May 9, 2023 2.85 2.85 2.85 2.84 2.84 35
May 8, 2023 2.82 2.82 2.81 2.80 2.80 1,120
May 5, 2023 2.76 2.76 2.76 2.76 2.76 -
May 4, 2023 2.76 2.76 2.76 2.76 2.76 -
May 3, 2023 2.76 2.76 2.76 2.76 2.76 -
May 2, 2023 2.80 2.80 2.80 2.76 2.76 729
Apr 28, 2023 2.82 2.88 2.82 2.78 2.78 1,509
Apr 27, 2023 2.70 2.70 2.66 2.87 2.87 1,180
Apr 26, 2023 2.50 2.50 2.42 2.50 2.50 3,451

Related Tickers