Advertisement
Advertisement
GraniteShares 3x Short FAANG Daily ETC (3SFG.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:14PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| Jan 25, 2023 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| Jan 24, 2023 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| Jan 23, 2023 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| Jan 20, 2023 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| Jan 19, 2023 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | 2.3285 | - |
| Jan 18, 2023 | 2.3320 | 2.3320 | 2.3320 | 2.3285 | 2.3285 | 646 |
| Jan 17, 2023 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | - |
| Jan 16, 2023 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | - |
| Jan 13, 2023 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | - |
| Jan 12, 2023 | 2.3225 | 2.3225 | 2.3225 | 2.3505 | 2.3505 | 1,146 |
| Jan 11, 2023 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
| Jan 10, 2023 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
| Jan 09, 2023 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
| Jan 06, 2023 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
| Jan 05, 2023 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
| Jan 04, 2023 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | 3.0955 | - |
| Jan 03, 2023 | 3.1665 | 3.1665 | 3.1665 | 3.0955 | 3.0955 | 8,000 |
| Jan 02, 2023 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Dec 30, 2022 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Dec 29, 2022 | 3.1405 | 3.1405 | 3.1405 | 3.1020 | 3.1020 | 7,500 |
| Dec 28, 2022 | 3.3095 | 3.3095 | 3.3095 | 3.4405 | 3.4405 | 20 |
| Dec 27, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 23, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 22, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 21, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 20, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 19, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 16, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 15, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 14, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 13, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 12, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 09, 2022 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | 2.7990 | - |
| Dec 08, 2022 | 2.7585 | 2.7585 | 2.7585 | 2.7990 | 2.7990 | 4,850 |
| Dec 07, 2022 | 2.9330 | 2.9330 | 2.9330 | 2.9140 | 2.9140 | 500 |
| Dec 06, 2022 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Dec 05, 2022 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Dec 02, 2022 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Dec 01, 2022 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Nov 30, 2022 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Nov 29, 2022 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Nov 28, 2022 | 3.0785 | 3.0785 | 3.0355 | 3.0770 | 3.0770 | 1,500 |
| Nov 25, 2022 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| Nov 24, 2022 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| Nov 23, 2022 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| Nov 22, 2022 | 3.1715 | 3.1715 | 3.1715 | 3.0980 | 3.0980 | 300 |
| Nov 21, 2022 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
| Nov 18, 2022 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
| Nov 17, 2022 | 2.9620 | 2.9680 | 2.9620 | 2.8890 | 2.8890 | 3,650 |
| Nov 16, 2022 | 2.6715 | 2.7600 | 2.6715 | 2.7285 | 2.7285 | 7,500 |
| Nov 15, 2022 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | - |
| Nov 14, 2022 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | - |
| Nov 11, 2022 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | 3.4315 | - |
| Nov 10, 2022 | 4.4385 | 4.4385 | 4.4385 | 3.4315 | 3.4315 | 5,500 |
| Nov 09, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Nov 08, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Nov 07, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Nov 04, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Nov 03, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Nov 02, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Nov 01, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 31, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 28, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 27, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 26, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 25, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 24, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 21, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 20, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 19, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 18, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 17, 2022 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Oct 14, 2022 | 3.8900 | 3.8900 | 3.8900 | 3.9620 | 3.9620 | 5,500 |
| Oct 13, 2022 | 4.2045 | 4.2045 | 4.2045 | 4.2045 | 4.2045 | - |
| Oct 12, 2022 | 4.1540 | 4.1540 | 4.1540 | 4.2045 | 4.2045 | 7,000 |
| Oct 11, 2022 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Oct 10, 2022 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Oct 07, 2022 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Oct 06, 2022 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| Oct 05, 2022 | 3.4475 | 3.4475 | 3.4475 | 3.6990 | 3.6990 | 1,000 |
| Oct 04, 2022 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Oct 03, 2022 | 3.9200 | 3.9200 | 3.9200 | 3.7510 | 3.7510 | 250 |
| Sep 30, 2022 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | - |
| Sep 29, 2022 | 3.6615 | 3.7900 | 3.6615 | 3.7465 | 3.7465 | 6,049 |
| Sep 28, 2022 | 3.8955 | 3.8955 | 3.8955 | 3.8955 | 3.8955 | - |
| Sep 27, 2022 | 3.6895 | 3.6895 | 3.6895 | 3.8955 | 3.8955 | 300 |
| Sep 26, 2022 | 3.9055 | 3.9055 | 3.6720 | 3.8275 | 3.8275 | 550 |
| Sep 23, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 22, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 21, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 20, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 19, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 16, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 15, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 14, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 13, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 12, 2022 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | 2.9005 | - |
| Sep 09, 2022 | 3.0205 | 3.0205 | 2.9545 | 2.9005 | 2.9005 | 2,500 |
| Sep 08, 2022 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
