Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GraniteShares 3x Short Tesla Daily ETP (3STS.MI)

Milan - Milan Delayed Price. Currency in EUR
0.1825-0.0056 (-2.98%)
At close: 05:18PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.22460.22870.17740.18250.18254,030,136
Feb 02, 20230.22400.22430.18480.18810.1881110,889
Feb 01, 20230.28060.28570.27450.28180.2818109,357
Jan 31, 20230.33000.33000.27260.27950.279522,324
Jan 30, 20230.25450.30220.25440.28410.2841439,108
Jan 27, 20230.40000.40240.32440.32510.3251274,263
Jan 26, 20230.47360.47360.39300.42800.4280365,476
Jan 25, 20230.60540.65510.59800.61200.6120249,363
Jan 24, 20230.59550.63010.56000.57100.5710265,200
Jan 23, 20230.74930.74930.64450.64390.6439331,782
Jan 20, 20230.88850.88850.81850.81850.818574,516
Jan 19, 20230.88860.93890.85700.94450.9445235,660
Jan 18, 20230.81180.84960.72940.86220.8622683,597
Jan 17, 20231.07721.07720.85700.90050.9005123,736
Jan 16, 20231.05501.08001.05501.07061.0706106,641
Jan 13, 20231.13761.21001.09901.13861.1386266,587
Jan 12, 20231.04961.18201.02981.13061.130629,231
Jan 11, 20231.04301.04301.04301.05701.057030
Jan 10, 20231.12101.26061.06301.23381.2338207,327
Jan 09, 20231.31461.33881.01321.06101.0610133,754
Jan 06, 20231.65821.90901.62441.53921.5392201,256
Jan 05, 20231.42001.64501.36721.59281.5928348,483
Jan 04, 20231.60001.67461.47701.44901.4490292,965
Jan 03, 20231.35081.65001.35081.64681.6468255,355
Jan 02, 20231.10001.10001.10001.10521.10522,500
Dec 30, 20221.21001.32321.18381.24801.2480331,902
Dec 29, 20221.52301.52301.18841.24701.2470238,847
Dec 28, 20221.95002.05001.50001.75281.7528177,832
Dec 27, 20221.31041.70001.31041.68721.687297,997
Dec 23, 20221.18641.40001.17861.32561.3256408,896
Dec 22, 20220.99141.21280.99141.19561.1956114,685
Dec 21, 20220.92821.05000.92821.00061.000668,590
Dec 20, 20220.80590.94120.80590.93890.9389258,209
Dec 19, 20220.69870.84650.69240.84920.8492101,759
Dec 16, 20220.71020.80000.69790.81190.811996,632
Dec 15, 20220.72000.78240.70460.71140.7114366,441
Dec 14, 20220.69000.72000.66720.71520.7152195,654
Dec 13, 20220.57380.65090.54730.65310.6531287,328
Dec 12, 20220.50000.50000.50000.56580.56583,300
Dec 09, 20220.51080.51080.50000.48380.48385,139
Dec 08, 20220.57240.57240.56210.58250.5825114,647
Dec 07, 20220.55000.56530.55000.56610.566116,600
Dec 06, 20220.47630.52560.47630.50920.509217,000
Dec 05, 20220.42990.46840.42990.46840.468457,894
Dec 02, 20220.41710.43000.40620.42050.420523,200
Dec 01, 20220.42530.42530.39000.40900.409013,905
Nov 30, 20220.52170.52600.51790.52930.5293127,541
Nov 29, 20220.49080.52430.49080.51950.519524,825
Nov 28, 20220.54080.55470.48930.48440.4844113,926
Nov 25, 20220.48410.52980.48410.52430.524339,053
Nov 24, 20220.49610.49610.48500.48800.488025,700
Nov 23, 20220.65000.65640.54850.54320.543242,144
Nov 22, 20220.72000.72690.66780.69200.6920154,594
Nov 21, 20220.60060.67040.60060.66590.665914,153
Nov 18, 20220.56000.58000.53600.59620.59626,192
Nov 17, 20220.53000.53600.53000.55070.550775,000
Nov 16, 20220.48900.52100.48900.50550.505511,500
Nov 15, 20220.52010.52010.52010.52010.5201-
Nov 14, 20220.52010.52010.52010.52010.5201-
Nov 11, 20220.48070.56730.47740.52010.520117,824
Nov 10, 20220.64500.69540.52520.52830.5283157,837
Nov 09, 20220.52330.58120.51700.58120.5812161,552
Nov 08, 20220.50500.58470.49000.52880.5288252,314
Nov 07, 20220.50040.50040.49510.48610.48617,200
Nov 04, 20220.38700.38700.36000.42300.42307,850
Nov 03, 20220.39520.42690.38590.40270.402725,800
Nov 02, 20220.33530.33530.33530.33530.3353-
Nov 01, 20220.31470.33360.30000.33530.3353257,595
Oct 31, 20220.35010.36130.34670.34600.3460178,638
Oct 28, 20220.37950.37950.37950.36070.36072,000
Oct 27, 20220.34930.35610.32690.35270.352794,300
Oct 26, 20220.37510.38220.32600.32610.3261215,293
Oct 25, 20220.44960.44960.36410.36730.3673117,880
Oct 24, 20220.48390.51130.47200.47730.4773469,992
Oct 21, 20220.47640.50000.45500.45350.4535827,783
Oct 20, 20220.46250.48400.42850.43560.4356312,263
Oct 19, 20220.40250.41690.39490.39700.3970153,510
Oct 18, 20220.37370.40140.35040.40880.408890,050
Oct 17, 20220.48030.49140.42260.40960.4096587,866
Oct 14, 20220.41600.47680.40030.47970.4797308,431
Oct 13, 20220.45970.51440.43580.45380.4538811,441
Oct 12, 20220.44600.47910.44220.45810.4581133,853
Oct 11, 20220.44290.44290.40960.41980.4198173,502
Oct 10, 20220.41020.44310.40620.42200.4220142,961
Oct 07, 20220.35240.39270.34660.39280.3928543,721
Oct 06, 20220.33330.34920.33330.34520.3452262,976
Oct 05, 20220.31230.35680.31210.36160.361696,700
Oct 04, 20220.32400.32400.28000.27730.2773354,582
Oct 03, 20220.26700.33000.26700.32570.3257825,120
Sep 30, 20220.26000.27110.24270.24030.2403233,960
Sep 29, 20220.23120.25450.23120.24940.2494316,500
Sep 28, 20220.23750.25000.23000.22720.2272345,715
Sep 27, 20220.23000.23440.21900.22480.2248155,401
Sep 26, 20220.24490.26000.23040.24470.2447108,401
Sep 23, 20220.22000.24800.22000.24340.2434165,660
Sep 22, 20220.19200.21000.18900.21390.2139250,000
Sep 21, 20220.18250.18250.17780.18020.1802147,660
Sep 20, 20220.18720.18720.18720.18720.1872-
Sep 19, 20220.18720.18720.18720.18720.1872-
Sep 16, 20220.18720.18720.18720.18720.1872-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement