Market data

Select a section

GraniteShares Financial Faang Etp

(FANG)
Sector: n/a
$49.49
$-0.12 -0.24
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $47.00 $46.23 $44.70 $44.83 0
16/07/2024 $47.00 $48.25 $46.15 $46.15 1
15/07/2024 $47.00 $46.67 $46.59 $46.67 0
12/07/2024 $47.00 $46.90 $45.31 $46.31 0
11/07/2024 $47.00 $47.30 $46.22 $46.22 38
10/07/2024 $46.50 $48.48 $46.51 $47.33 0
09/07/2024 $46.50 $48.35 $46.41 $47.46 0
08/07/2024 $46.50 $48.58 $46.74 $47.33 0
05/07/2024 $46.50 $47.38 $45.09 $47.38 413
04/07/2024 $45.89 $47.33 $45.72 $46.47 0
03/07/2024 $45.89 $46.29 $45.89 $46.29 8
02/07/2024 $45.89 $46.03 $45.89 $46.03 10
01/07/2024 $45.83 $46.07 $44.51 $45.48 0
28/06/2024 $45.83 $46.38 $45.91 $45.90 10
27/06/2024 $45.83 $45.96 $45.83 $45.96 257
26/06/2024 $44.29 $46.55 $45.56 $45.56 2
25/06/2024 $44.29 $45.51 $43.62 $45.01 0
24/06/2024 $44.29 $45.83 $44.04 $44.90 0
21/06/2024 $44.29 $44.82 $43.39 $44.81 368
20/06/2024 $45.25 $46.19 $44.60 $44.60 1
19/06/2024 $45.25 $45.72 $44.11 $44.65 0
18/06/2024 $45.25 $45.25 $43.75 $44.65 365
17/06/2024 $43.21 $44.90 $44.68 $44.67 1
14/06/2024 $43.21 $45.50 $44.64 $44.63 4
13/06/2024 $43.21 $45.24 $43.57 $44.39 0
12/06/2024 $43.21 $44.90 $43.21 $44.90 2
11/06/2024 $42.39 $44.04 $40.92 $43.85 0
10/06/2024 $42.39 $44.07 $42.45 $43.27 0
07/06/2024 $42.39 $44.03 $42.61 $43.41 0
06/06/2024 $42.39 $43.79 $42.27 $43.43 0
05/06/2024 $42.39 $43.27 $40.38 $42.99 0
04/06/2024 $42.39 $43.26 $41.38 $42.30 0
03/06/2024 $42.39 $43.44 $42.39 $42.38 1
31/05/2024 $42.39 $42.40 $41.53 $41.53 40
30/05/2024 $43.64 $43.43 $40.53 $42.46 0
29/05/2024 $43.64 $43.64 $42.90 $43.08 634
28/05/2024 $42.18 $43.53 $41.98 $42.76 0
27/05/2024 $42.18 $43.28 $42.74 $42.74 3
24/05/2024 $42.18 $43.28 $42.74 $42.74 3
23/05/2024 $42.18 $43.38 $41.85 $42.65 0
22/05/2024 $42.18 $42.75 $41.67 $42.65 0
21/05/2024 $42.18 $43.35 $41.52 $42.74 0
20/05/2024 $42.18 $43.24 $40.22 $42.65 0
17/05/2024 $42.18 $42.81 $40.09 $42.37 0
16/05/2024 $42.18 $42.41 $42.18 $42.40 38
15/05/2024 $42.02 $42.78 $41.30 $42.17 83
14/05/2024 $42.02 $42.34 $41.08 $41.94 0
13/05/2024 $42.02 $42.38 $41.04 $41.52 0
10/05/2024 $42.02 $42.56 $40.04 $41.64 0

Market data

Select a section