Market data

Select a section

GraniteShares Financial Faang Etp

(FANG)
Sector: n/a
$54.56
$-0.07 -0.12
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/04/2025 $45.71 $46.43 $45.43 $46.42 6
10/04/2025 $41.76 $48.00 $46.47 $46.88 2
09/04/2025 $41.76 $43.39 $41.75 $42.99 1,218
08/04/2025 $44.53 $45.76 $44.37 $44.37 662
07/04/2025 $40.96 $42.48 $40.85 $42.47 5
04/04/2025 $44.43 $44.53 $42.86 $44.10 2,966
03/04/2025 $45.40 $47.25 $45.40 $46.06 187
02/04/2025 $47.10 $48.76 $47.84 $48.76 2
01/04/2025 $47.10 $48.75 $47.00 $48.42 0
31/03/2025 $47.10 $47.38 $47.04 $47.33 183
28/03/2025 $50.30 $50.30 $48.33 $48.33 157
27/03/2025 $50.88 $50.88 $50.30 $50.52 161
26/03/2025 $51.14 $51.14 $50.74 $50.74 62
25/03/2025 $51.70 $51.71 $51.01 $51.25 15
24/03/2025 $50.53 $50.83 $50.31 $50.31 75
21/03/2025 $49.97 $49.58 $48.04 $49.15 0
20/03/2025 $49.97 $49.97 $49.14 $49.13 656
19/03/2025 $48.89 $49.29 $47.74 $48.90 0
18/03/2025 $48.89 $48.89 $48.29 $48.28 0
17/03/2025 $48.89 $49.86 $49.10 $49.10 0
14/03/2025 $48.89 $49.36 $48.89 $48.91 4
13/03/2025 $48.61 $49.78 $48.37 $48.37 0
12/03/2025 $48.61 $49.75 $48.34 $49.74 11
11/03/2025 $48.89 $48.96 $48.89 $48.96 250
10/03/2025 $50.45 $50.59 $48.66 $48.65 362
07/03/2025 $53.20 $51.12 $49.75 $49.75 1
06/03/2025 $53.20 $52.11 $51.99 $51.99 2
05/03/2025 $53.20 $53.13 $50.93 $51.81 0
04/03/2025 $53.20 $53.20 $51.09 $51.19 133
03/03/2025 $53.20 $54.06 $53.20 $53.28 323
28/02/2025 $52.15 $52.40 $52.09 $52.40 15
27/02/2025 $54.26 $54.32 $52.90 $53.44 132
26/02/2025 $54.05 $54.06 $54.03 $54.03 9
25/02/2025 $53.70 $53.70 $52.69 $52.69 252
24/02/2025 $56.15 $54.56 $54.33 $54.33 8
21/02/2025 $56.15 $56.16 $55.23 $55.31 12
20/02/2025 $55.62 $55.67 $55.53 $55.67 54
19/02/2025 $57.63 $57.19 $55.01 $55.94 0
18/02/2025 $57.63 $57.64 $56.25 $56.24 132
17/02/2025 $57.04 $56.94 $56.94 $56.94 0
14/02/2025 $57.04 $57.04 $56.94 $56.94 4
13/02/2025 $56.02 $56.33 $56.27 $56.33 2
12/02/2025 $56.02 $56.31 $55.65 $55.65 21
11/02/2025 $56.17 $56.04 $55.82 $55.81 0
10/02/2025 $56.17 $56.72 $55.01 $56.08 0
07/02/2025 $56.17 $55.80 $55.53 $55.53 0
06/02/2025 $56.17 $56.64 $56.32 $55.61 1
05/02/2025 $56.17 $56.17 $55.50 $55.61 54
04/02/2025 $56.00 $57.03 $56.00 $56.15 51
03/02/2025 $55.83 $56.15 $55.83 $56.15 86
31/01/2025 $56.54 $56.95 $56.90 $56.90 1
30/01/2025 $56.54 $56.55 $56.09 $56.09 95
29/01/2025 $54.70 $56.77 $54.92 $55.60 0
28/01/2025 $54.70 $55.71 $54.70 $55.71 1,063
27/01/2025 $54.91 $54.91 $53.06 $54.72 9
24/01/2025 $55.00 $55.00 $54.91 $54.91 224
23/01/2025 $54.08 $54.68 $53.65 $54.67 4
22/01/2025 $54.08 $54.93 $54.08 $54.49 201
21/01/2025 $52.30 $53.52 $51.76 $52.45 0
20/01/2025 $52.30 $53.67 $51.71 $52.60 0
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

Market data

Select a section