Market data

Select a section

GraniteShares Financial Faang Etp

(FANG)
Sector: n/a
$61.67
$0.09 0.15
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $63.16 $63.16 $61.58 $61.58 29
09/10/2025 $61.95 $62.69 $54.33 $62.25 0
08/10/2025 $61.95 $62.50 $61.95 $62.50 12
07/10/2025 $61.42 $62.47 $54.32 $62.22 0
06/10/2025 $61.42 $61.86 $61.42 $61.59 33
03/10/2025 $61.16 $62.00 $61.72 $61.99 0
02/10/2025 $61.16 $62.57 $61.80 $61.80 2
01/10/2025 $61.16 $61.49 $61.16 $61.49 15
30/09/2025 $62.88 $63.02 $61.78 $61.78 10
29/09/2025 $63.30 $63.40 $62.50 $62.78 2
26/09/2025 $63.30 $63.30 $62.70 $62.70 28
25/09/2025 $63.22 $63.22 $62.71 $62.71 13
24/09/2025 $63.87 $63.91 $54.67 $62.94 12
23/09/2025 $63.40 $64.53 $63.70 $63.70 6
22/09/2025 $63.40 $64.70 $63.40 $64.29 327
19/09/2025 $64.77 $64.12 $54.87 $63.71 0
18/09/2025 $64.77 $64.02 $54.96 $63.51 0
17/09/2025 $64.77 $63.96 $54.69 $62.98 0
16/09/2025 $64.77 $63.31 $62.61 $63.31 0
15/09/2025 $64.77 $64.77 $54.19 $62.72 0
12/09/2025 $64.77 $62.96 $54.01 $61.61 0
11/09/2025 $61.56 $61.63 $61.56 $61.63 2
10/09/2025 $64.77 $64.77 $62.08 $62.08 75
09/09/2025 $59.53 $62.70 $62.58 $62.58 0
08/09/2025 $59.53 $63.57 $54.48 $62.59 0
05/09/2025 $59.53 $62.77 $62.25 $62.24 0
04/09/2025 $59.53 $63.13 $53.63 $61.85 0
03/09/2025 $59.53 $61.05 $60.86 $60.86 0
02/09/2025 $59.53 $60.01 $52.56 $58.74 0
01/09/2025 $59.53 $60.01 $59.76 $60.01 0
29/08/2025 $59.53 $59.76 $59.53 $59.76 51
28/08/2025 $60.24 $60.24 $59.95 $59.95 10
27/08/2025 $61.00 $60.02 $59.39 $59.58 0
26/08/2025 $61.00 $59.50 $52.74 $59.43 0
25/08/2025 $61.00 $59.17 $58.68 $59.17 0
22/08/2025 $61.00 $59.17 $58.68 $59.17 0
21/08/2025 $61.00 $58.62 $52.34 $58.29 0
20/08/2025 $61.00 $59.19 $52.64 $58.15 0
19/08/2025 $61.00 $61.00 $59.19 $59.19 4
18/08/2025 $60.37 $60.37 $59.74 $60.17 3
15/08/2025 $60.07 $60.83 $53.94 $60.49 0
14/08/2025 $60.07 $60.12 $60.07 $60.12 1
13/08/2025 $58.49 $59.85 $59.42 $59.85 1
12/08/2025 $58.49 $58.49 $53.56 $53.56 42
11/08/2025 $58.00 $59.48 $53.71 $54.06 0
08/08/2025 $58.00 $58.03 $54.06 $54.06 78
07/08/2025 $56.16 $58.41 $54.22 $54.56 0
06/08/2025 $56.16 $57.36 $53.82 $57.28 0
05/08/2025 $56.16 $57.21 $54.25 $54.24 104
04/08/2025 $56.16 $56.59 $56.52 $56.52 2
01/08/2025 $56.16 $56.16 $56.02 $56.01 14
31/07/2025 $57.00 $58.88 $57.00 $57.89 254
30/07/2025 $56.85 $56.80 $53.50 $56.72 0
29/07/2025 $56.85 $56.85 $56.75 $56.74 7
28/07/2025 $57.03 $58.49 $57.03 $57.13 10
25/07/2025 $56.80 $57.70 $53.78 $57.37 0
24/07/2025 $56.80 $57.75 $53.79 $57.22 0
23/07/2025 $56.80 $57.57 $53.49 $56.60 0
22/07/2025 $56.80 $57.47 $56.81 $56.81 3
21/07/2025 $56.80 $57.30 $56.80 $57.12 618
18/07/2025 $56.25 $57.04 $54.98 $54.97 19
17/07/2025 $57.40 $58.06 $54.07 $54.97 0
16/07/2025 $57.40 $58.14 $54.26 $54.97 0
15/07/2025 $57.40 $57.40 $54.98 $54.97 1
14/07/2025 $56.37 $56.61 $54.98 $54.97 6
11/07/2025 $56.37 $58.07 $55.57 $56.96 0
10/07/2025 $56.37 $56.96 $56.47 $56.96 4
09/07/2025 $56.37 $57.95 $55.48 $56.96 0
08/07/2025 $56.37 $57.33 $56.96 $56.96 0
07/07/2025 $56.37 $58.26 $56.06 $56.96 0
04/07/2025 $56.37 $58.25 $56.08 $56.96 0
03/07/2025 $56.37 $58.21 $55.92 $56.37 0
02/07/2025 $56.37 $57.09 $56.37 $56.37 43
01/07/2025 $56.81 $57.62 $56.81 $57.62 47
30/06/2025 $57.32 $57.88 $56.95 $56.95 256
27/06/2025 $56.12 $56.98 $56.06 $56.97 210
26/06/2025 $54.78 $55.88 $54.60 $55.85 0
25/06/2025 $54.78 $55.71 $54.30 $55.57 0
24/06/2025 $54.78 $55.45 $53.98 $55.12 0
23/06/2025 $54.78 $54.94 $53.07 $54.10 0
20/06/2025 $54.78 $54.79 $54.01 $54.01 131
19/06/2025 $53.85 $53.85 $53.84 $53.84 53
18/06/2025 $56.12 $56.12 $54.95 $54.95 68
17/06/2025 $54.20 $55.05 $54.38 $55.04 1
16/06/2025 $54.20 $54.88 $54.20 $54.88 118
13/06/2025 $53.30 $55.14 $53.06 $54.56 0
12/06/2025 $53.30 $57.18 $53.66 $54.63 0
11/06/2025 $53.30 $57.45 $54.20 $55.29 0
10/06/2025 $53.30 $57.42 $54.17 $54.99 0
09/06/2025 $53.30 $55.26 $54.73 $55.26 0
06/06/2025 $53.30 $55.87 $53.60 $54.87 0
05/06/2025 $53.30 $55.51 $53.56 $54.99 0
04/06/2025 $53.30 $54.54 $52.76 $54.01 0
03/06/2025 $53.30 $53.59 $53.24 $53.59 0
02/06/2025 $53.30 $53.33 $52.55 $52.97 4
30/05/2025 $53.30 $53.30 $52.97 $52.97 42
29/05/2025 $52.71 $55.20 $52.96 $53.26 0
28/05/2025 $52.71 $54.17 $52.58 $53.44 0
27/05/2025 $52.71 $53.39 $52.36 $53.04 133
26/05/2025 $52.77 $53.80 $51.57 $52.26 0
23/05/2025 $52.77 $53.80 $51.57 $52.26 0
22/05/2025 $52.77 $52.88 $52.77 $52.88 30
21/05/2025 $53.46 $53.55 $52.24 $53.54 27
20/05/2025 $53.24 $53.43 $52.69 $52.88 1
19/05/2025 $53.24 $53.24 $51.85 $52.90 28
16/05/2025 $52.80 $53.33 $52.29 $53.02 0
15/05/2025 $52.80 $53.62 $53.15 $53.15 2
14/05/2025 $52.80 $53.40 $52.84 $53.40 0
13/05/2025 $52.80 $53.10 $52.80 $53.10 248
12/05/2025 $51.38 $52.15 $51.38 $51.65 134
09/05/2025 $50.55 $50.48 $49.69 $50.01 0
08/05/2025 $50.55 $50.59 $49.59 $50.19 0
07/05/2025 $50.55 $50.68 $49.56 $49.58 0
06/05/2025 $50.55 $50.55 $49.72 $50.22 72
05/05/2025 $50.47 $50.77 $50.47 $50.77 51
02/05/2025 $50.47 $50.77 $50.47 $50.77 51
01/05/2025 $50.82 $51.84 $49.99 $51.62 0
30/04/2025 $50.82 $51.17 $48.82 $49.99 0
29/04/2025 $50.82 $51.60 $50.45 $50.44 1
28/04/2025 $50.82 $50.80 $49.92 $49.92 0
25/04/2025 $50.82 $50.34 $50.17 $50.17 0
24/04/2025 $50.82 $50.82 $49.36 $49.35 39
23/04/2025 $47.25 $48.71 $46.93 $48.60 359
22/04/2025 $46.09 $47.27 $46.09 $47.27 9
21/04/2025 $46.90 $46.90 $46.14 $46.13 5
18/04/2025 $46.90 $46.90 $46.14 $46.13 5
17/04/2025 $46.90 $46.90 $46.14 $46.13 5
16/04/2025 $45.71 $47.75 $45.92 $47.06 0
15/04/2025 $45.71 $48.04 $46.56 $47.74 0
14/04/2025 $45.71 $48.87 $46.43 $47.67 0

Market data

Select a section