Market data

Select a section

GraniteShares Financial Faang Etp

(FANG)
Sector: n/a
$52.60
$0.24 0.45
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $52.30 $52.60 $52.30 $52.60 894
16/01/2025 $53.17 $53.73 $51.64 $52.38 0
15/01/2025 $53.17 $52.54 $50.49 $52.38 0
14/01/2025 $53.17 $52.84 $50.80 $51.38 0
13/01/2025 $53.17 $52.34 $50.45 $51.22 0
10/01/2025 $53.17 $52.32 $51.85 $51.85 5
09/01/2025 $53.17 $52.98 $52.95 $52.94 0
08/01/2025 $53.17 $52.95 $52.43 $52.94 0
07/01/2025 $53.17 $53.85 $53.17 $53.46 186
06/01/2025 $54.72 $53.89 $53.22 $53.89 0
03/01/2025 $54.72 $53.14 $52.82 $52.81 1
02/01/2025 $54.72 $52.88 $52.75 $52.88 1
01/01/2025 $54.72 $53.03 $53.03 $53.03 0
31/12/2024 $54.72 $53.03 $53.03 $53.03 0
30/12/2024 $54.72 $53.96 $52.90 $53.03 3
27/12/2024 $54.72 $54.72 $53.46 $53.46 51
26/12/2024 $53.82 $53.73 $53.73 $53.73 0
25/12/2024 $53.82 $53.73 $53.73 $53.73 0
24/12/2024 $53.82 $53.73 $53.73 $53.73 0
23/12/2024 $53.82 $54.37 $53.35 $53.73 3
20/12/2024 $53.82 $53.55 $53.00 $53.54 2
19/12/2024 $53.82 $53.82 $53.07 $53.67 128
18/12/2024 $54.42 $55.66 $53.71 $54.57 0
17/12/2024 $54.42 $55.14 $54.89 $54.89 8
16/12/2024 $54.42 $55.00 $53.75 $54.70 209
13/12/2024 $54.50 $54.67 $53.87 $53.87 235
12/12/2024 $54.50 $54.70 $54.50 $54.69 66
11/12/2024 $52.66 $54.92 $52.77 $54.74 0
10/12/2024 $52.66 $54.65 $53.34 $53.34 1
09/12/2024 $52.66 $53.93 $52.23 $52.85 0
06/12/2024 $52.66 $52.95 $52.18 $52.94 114
05/12/2024 $51.83 $52.57 $51.82 $52.33 22
04/12/2024 $51.98 $52.60 $51.97 $52.10 309
03/12/2024 $51.22 $51.45 $51.22 $51.45 270
02/12/2024 $50.59 $50.96 $50.49 $50.96 163
29/11/2024 $49.69 $50.23 $49.69 $50.22 100
28/11/2024 $50.38 $50.45 $49.70 $49.76 1,184
27/11/2024 $50.41 $50.41 $49.59 $49.58 1,046
26/11/2024 $48.90 $50.52 $48.44 $49.96 0
25/11/2024 $48.90 $50.23 $48.56 $49.31 0
22/11/2024 $48.90 $49.08 $48.90 $49.15 72
21/11/2024 $50.23 $50.83 $48.71 $49.15 0
20/11/2024 $50.23 $50.23 $49.42 $49.42 2
19/11/2024 $49.39 $49.82 $47.97 $49.53 0
18/11/2024 $49.39 $49.45 $48.39 $49.17 0
15/11/2024 $49.39 $49.15 $48.77 $49.85 2
14/11/2024 $49.39 $50.30 $48.15 $49.85 1
13/11/2024 $49.39 $50.01 $49.39 $49.51 16
12/11/2024 $48.78 $49.68 $48.97 $49.51 0
11/11/2024 $48.78 $49.30 $49.29 $49.29 2
08/11/2024 $48.78 $50.65 $48.64 $49.49 0
07/11/2024 $48.78 $49.61 $48.33 $49.60 136
06/11/2024 $48.46 $48.51 $47.70 $48.37 1,462
05/11/2024 $47.62 $47.66 $47.62 $47.38 145
04/11/2024 $47.88 $47.38 $47.18 $47.38 5
01/11/2024 $47.88 $47.97 $47.75 $47.74 0
31/10/2024 $47.88 $47.97 $47.85 $47.85 0
30/10/2024 $47.88 $49.20 $47.85 $47.85 0
29/10/2024 $47.88 $47.88 $47.85 $47.85 14
28/10/2024 $47.93 $47.93 $47.57 $47.57 4
25/10/2024 $47.34 $48.15 $46.35 $47.53 0
24/10/2024 $47.34 $47.34 $46.58 $47.28 4
23/10/2024 $47.87 $48.61 $47.05 $47.28 0
22/10/2024 $47.87 $48.20 $46.68 $47.69 0
21/10/2024 $47.87 $47.87 $47.34 $47.34 6
18/10/2024 $47.59 $48.10 $46.23 $47.62 0
17/10/2024 $47.59 $47.99 $46.50 $46.49 0
16/10/2024 $47.59 $47.75 $46.04 $46.49 0
15/10/2024 $47.59 $47.49 $46.86 $46.86 0
14/10/2024 $47.59 $47.59 $47.00 $47.00 7
11/10/2024 $46.83 $47.66 $46.08 $46.90 0
10/10/2024 $46.83 $47.49 $46.01 $46.83 0
09/10/2024 $46.83 $46.99 $46.35 $46.58 2
08/10/2024 $46.83 $46.83 $46.50 $46.56 5
07/10/2024 $46.81 $47.55 $46.07 $46.51 0
04/10/2024 $46.81 $46.81 $46.43 $46.43 3
03/10/2024 $46.63 $46.72 $45.23 $46.13 0
02/10/2024 $46.63 $46.63 $46.44 $46.44 4
01/10/2024 $46.81 $47.50 $45.72 $46.10 0
30/09/2024 $46.81 $46.62 $46.49 $46.49 1
27/09/2024 $46.81 $47.26 $45.64 $46.31 0
26/09/2024 $46.81 $47.44 $46.31 $46.31 0
25/09/2024 $46.81 $47.44 $45.80 $46.69 0
24/09/2024 $46.81 $46.81 $46.55 $46.55 4
23/09/2024 $46.47 $46.94 $45.58 $46.53 0
20/09/2024 $46.47 $46.47 $46.12 $46.12 72
19/09/2024 $46.04 $46.32 $46.04 $46.31 4
18/09/2024 $44.88 $45.44 $45.05 $45.05 5
17/09/2024 $44.88 $45.69 $44.14 $45.03 0
16/09/2024 $44.88 $45.12 $44.46 $44.46 4
13/09/2024 $44.96 $45.49 $43.69 $44.28 0
12/09/2024 $44.96 $45.09 $42.90 $42.90 0
11/09/2024 $44.96 $44.22 $42.27 $43.26 0
10/09/2024 $44.96 $43.83 $43.27 $43.26 0
09/09/2024 $44.96 $43.63 $42.81 $42.97 6
06/09/2024 $44.96 $44.34 $43.11 $43.13 0
05/09/2024 $44.96 $43.96 $43.38 $43.96 0
04/09/2024 $44.96 $44.27 $42.86 $43.75 0
03/09/2024 $44.96 $44.96 $44.10 $44.10 4
02/09/2024 $45.14 $45.39 $44.17 $44.62 0
30/08/2024 $45.14 $45.62 $44.02 $44.62 0
29/08/2024 $45.14 $45.35 $43.73 $45.05 0
28/08/2024 $45.14 $45.41 $44.04 $44.08 0
27/08/2024 $45.14 $45.14 $44.97 $44.97 4
26/08/2024 $41.31 $46.14 $44.64 $45.26 0
23/08/2024 $41.31 $46.14 $44.64 $45.26 0
22/08/2024 $41.31 $46.14 $44.64 $45.26 0
21/08/2024 $41.31 $45.91 $44.49 $45.31 0
20/08/2024 $41.31 $45.79 $44.33 $45.17 0
19/08/2024 $41.31 $45.14 $44.03 $44.73 0
16/08/2024 $41.31 $45.14 $43.69 $44.57 0
15/08/2024 $41.31 $44.43 $43.59 $44.42 2
14/08/2024 $41.31 $44.57 $43.04 $43.78 0
13/08/2024 $41.31 $43.97 $42.45 $43.55 0
12/08/2024 $41.31 $44.00 $42.21 $42.86 0
09/08/2024 $41.31 $43.10 $41.70 $42.72 0
08/08/2024 $41.31 $42.77 $40.63 $42.28 0
07/08/2024 $41.31 $42.70 $40.75 $42.26 0
06/08/2024 $40.83 $41.42 $41.31 $41.31 0
05/08/2024 $40.83 $41.51 $39.75 $41.51 1,960
02/08/2024 $44.17 $43.24 $41.97 $42.67 5
01/08/2024 $44.17 $44.27 $44.17 $44.26 110
31/07/2024 $43.70 $43.91 $42.93 $43.90 1
30/07/2024 $43.70 $43.70 $43.13 $43.13 18
29/07/2024 $42.70 $43.16 $42.17 $43.16 2
26/07/2024 $42.70 $43.02 $42.70 $43.35 85
25/07/2024 $45.00 $44.21 $42.33 $43.35 0
24/07/2024 $45.00 $44.71 $43.81 $43.81 2
23/07/2024 $45.00 $45.32 $45.00 $45.32 222
22/07/2024 $47.00 $45.09 $44.66 $44.65 7
19/07/2024 $47.00 $45.36 $43.64 $44.42 0
18/07/2024 $47.00 $46.04 $43.92 $44.13 0

Market data

Select a section