Market data

Select a section

GraniteShares Financial GraniteShares Faang ETP

(FANP)
Sector: n/a
4,314.00p
33.50p 0.78
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,263.00p 4,314.00p 4,239.00p 4,314.00p 2
16/01/2025 4,263.00p 4,300.00p 4,280.50p 4,281.50p 1
15/01/2025 4,263.00p 4,302.00p 4,137.50p 4,281.50p 0
14/01/2025 4,263.00p 4,269.00p 4,213.00p 4,213.00p 10
13/01/2025 4,263.00p 4,277.00p 4,214.00p 4,214.00p 0
10/01/2025 4,263.00p 4,323.00p 4,250.00p 4,250.00p 0
09/01/2025 4,263.00p 4,320.00p 4,285.50p 4,285.50p 0
08/01/2025 4,263.00p 4,311.00p 4,237.00p 4,285.50p 5
07/01/2025 4,263.00p 4,359.50p 4,209.00p 4,279.50p 0
06/01/2025 4,263.00p 4,311.00p 4,275.00p 4,303.50p 1
03/01/2025 4,263.00p 4,274.00p 4,220.00p 4,255.50p 7
02/01/2025 4,263.00p 4,273.50p 4,265.00p 4,273.50p 4
01/01/2025 4,263.00p 4,237.50p 4,237.50p 4,237.50p 0
31/12/2024 4,263.00p 4,237.50p 4,237.50p 4,237.50p 0
30/12/2024 4,263.00p 4,292.00p 4,237.50p 4,237.50p 24
27/12/2024 4,330.00p 4,367.00p 4,171.00p 4,246.00p 12
26/12/2024 4,330.00p 4,293.00p 4,293.00p 4,293.00p 0
25/12/2024 4,330.00p 4,293.00p 4,293.00p 4,293.00p 0
24/12/2024 4,330.00p 4,293.00p 4,293.00p 4,293.00p 0
23/12/2024 4,330.00p 4,362.00p 4,217.50p 4,293.00p 0
20/12/2024 4,330.00p 4,258.00p 4,158.00p 4,258.00p 1
19/12/2024 4,330.00p 4,297.50p 4,228.50p 4,272.00p 0
18/12/2024 4,330.00p 4,386.50p 4,232.00p 4,297.50p 0
17/12/2024 4,330.00p 4,346.00p 4,321.00p 4,321.00p 28
16/12/2024 4,330.00p 4,381.50p 4,209.50p 4,311.50p 0
13/12/2024 4,330.00p 4,267.00p 4,267.00p 4,267.00p 0
12/12/2024 4,330.00p 4,331.00p 4,305.50p 4,294.50p 23
11/12/2024 3,969.00p 4,294.50p 4,235.00p 4,294.50p 31
10/12/2024 3,969.00p 4,214.00p 4,185.00p 4,185.00p 4
09/12/2024 3,969.00p 4,199.00p 4,133.50p 4,133.50p 12
06/12/2024 3,969.00p 4,154.00p 4,152.00p 4,154.00p 10
05/12/2024 3,969.00p 4,175.00p 4,032.50p 4,101.00p 0
04/12/2024 3,969.00p 4,114.00p 4,052.00p 4,097.00p 10
03/12/2024 3,969.00p 4,063.50p 4,000.00p 4,029.00p 10
02/12/2024 3,969.00p 4,070.00p 3,949.00p 4,029.00p 26
29/11/2024 3,969.00p 3,953.50p 3,912.00p 3,953.50p 25
28/11/2024 3,969.00p 4,019.50p 3,888.00p 3,914.00p 0
27/11/2024 3,969.00p 4,030.50p 3,887.00p 3,914.00p 0
26/11/2024 3,969.00p 4,023.50p 3,856.50p 3,981.50p 0
25/11/2024 3,969.00p 3,952.00p 3,891.00p 3,926.50p 4
22/11/2024 3,969.00p 3,948.00p 3,901.00p 3,899.00p 8
21/11/2024 3,969.00p 3,984.00p 3,899.00p 3,899.00p 12
20/11/2024 3,969.00p 3,970.00p 3,910.50p 3,910.50p 155
19/11/2024 3,884.00p 3,924.00p 3,902.00p 3,908.00p 11
18/11/2024 3,884.00p 3,888.00p 3,876.00p 3,888.00p 30
15/11/2024 3,884.00p 3,938.00p 3,858.50p 3,922.50p 21
14/11/2024 3,884.00p 3,975.00p 3,907.00p 3,922.50p 38
13/11/2024 3,884.00p 3,934.00p 3,931.00p 3,931.00p 6
12/11/2024 3,884.00p 3,888.00p 3,874.00p 3,884.50p 12
11/11/2024 3,884.00p 3,884.00p 3,827.00p 3,828.50p 129
08/11/2024 3,842.00p 3,875.00p 3,820.00p 3,829.00p 63
07/11/2024 3,585.50p 3,831.00p 3,737.00p 3,820.00p 12
06/11/2024 3,585.50p 3,754.50p 3,748.00p 3,754.50p 2
05/11/2024 3,585.50p 3,684.00p 3,662.50p 3,662.50p 2
04/11/2024 3,585.50p 3,688.00p 3,656.00p 3,656.00p 5
01/11/2024 3,585.50p 3,717.00p 3,686.50p 3,686.50p 21
31/10/2024 3,585.50p 3,743.00p 3,637.00p 3,680.00p 0
30/10/2024 3,585.50p 3,792.50p 3,680.00p 3,680.00p 0
29/10/2024 3,585.50p 3,722.00p 3,606.00p 3,680.00p 0
28/10/2024 3,585.50p 3,732.00p 3,603.50p 3,663.00p 0
25/10/2024 3,585.50p 3,707.00p 3,571.50p 3,660.50p 0
24/10/2024 3,585.50p 3,680.00p 3,548.00p 3,654.00p 0
23/10/2024 3,585.50p 3,751.50p 3,630.00p 3,654.00p 0
22/10/2024 3,585.50p 3,674.50p 3,650.00p 3,674.50p 6
21/10/2024 3,585.50p 3,708.50p 3,592.50p 3,644.50p 0
18/10/2024 3,585.50p 3,681.50p 3,521.00p 3,650.50p 0
17/10/2024 3,585.50p 3,657.00p 3,524.00p 3,574.50p 0
16/10/2024 3,585.50p 3,674.50p 3,530.50p 3,575.00p 0
15/10/2024 3,585.50p 3,655.50p 3,517.50p 3,579.00p 0
14/10/2024 3,585.50p 3,601.50p 3,568.00p 3,601.50p 15
11/10/2024 3,427.00p 3,646.50p 3,528.00p 3,585.50p 0
10/10/2024 3,427.00p 3,632.00p 3,519.50p 3,589.50p 0
09/10/2024 3,427.00p 3,619.50p 3,499.00p 3,559.50p 0
08/10/2024 3,427.00p 3,578.00p 3,466.00p 3,558.00p 0
07/10/2024 3,427.00p 3,634.00p 3,519.00p 3,554.50p 0
04/10/2024 3,427.00p 3,615.50p 3,477.50p 3,545.50p 0
03/10/2024 3,427.00p 3,563.50p 3,446.50p 3,519.00p 0
02/10/2024 3,427.00p 3,543.00p 3,432.00p 3,500.00p 0
01/10/2024 3,427.00p 3,562.50p 3,411.50p 3,473.00p 0
30/09/2024 3,427.00p 3,516.00p 3,408.00p 3,468.00p 0
27/09/2024 3,427.00p 3,526.00p 3,413.00p 3,457.50p 0
26/09/2024 3,427.00p 3,505.00p 3,453.00p 3,453.00p 13
25/09/2024 3,427.00p 3,549.00p 3,416.50p 3,495.50p 0
24/09/2024 3,427.00p 3,529.00p 3,391.00p 3,479.00p 0
23/09/2024 3,427.00p 3,519.00p 3,486.00p 3,486.00p 3
20/09/2024 3,427.00p 3,522.00p 3,417.50p 3,473.50p 0
19/09/2024 3,427.00p 3,521.00p 3,398.00p 3,490.50p 0
18/09/2024 3,427.00p 3,472.00p 3,357.50p 3,411.50p 0
17/09/2024 3,427.00p 3,427.00p 3,418.50p 3,418.50p 30
16/09/2024 3,427.00p 3,435.50p 3,320.00p 3,367.00p 0
13/09/2024 3,427.00p 3,426.00p 3,415.50p 3,387.50p 15
12/09/2024 3,427.00p 3,451.50p 3,294.50p 3,294.50p 0
11/09/2024 3,427.00p 3,386.50p 3,249.00p 3,294.50p 0
10/09/2024 3,427.00p 3,314.00p 3,313.50p 3,313.50p 1
09/09/2024 3,427.00p 3,300.00p 3,285.50p 3,285.50p 5
06/09/2024 3,427.00p 3,364.50p 3,240.50p 3,280.50p 0
05/09/2024 3,427.00p 3,382.50p 3,240.50p 3,342.00p 0
04/09/2024 3,427.00p 3,376.00p 3,271.50p 3,327.00p 0
03/09/2024 3,427.00p 3,485.00p 3,356.50p 3,368.00p 0
02/09/2024 3,427.00p 3,441.00p 3,395.50p 3,395.50p 2
30/08/2024 3,427.00p 3,465.50p 3,339.00p 3,395.50p 0
29/08/2024 3,427.00p 3,446.00p 3,306.50p 3,423.00p 0
28/08/2024 3,427.00p 3,444.00p 3,329.50p 3,398.50p 0
27/08/2024 3,427.00p 3,401.00p 3,398.50p 3,398.50p 5
26/08/2024 3,427.00p 3,527.50p 3,405.00p 3,457.00p 0
23/08/2024 3,427.00p 3,527.50p 3,405.00p 3,457.00p 0
22/08/2024 3,427.00p 3,527.50p 3,405.00p 3,457.00p 0
21/08/2024 3,427.00p 3,519.00p 3,410.50p 3,466.00p 0
20/08/2024 3,427.00p 3,506.00p 3,470.00p 3,470.00p 29
19/08/2024 3,427.00p 3,466.00p 3,413.00p 3,447.00p 5
16/08/2024 3,427.00p 3,520.50p 3,386.00p 3,455.00p 0
15/08/2024 3,427.00p 3,511.50p 3,355.00p 3,454.50p 0
14/08/2024 3,427.00p 3,470.50p 3,347.50p 3,409.00p 0
13/08/2024 3,427.00p 3,431.50p 3,320.50p 3,396.50p 0
12/08/2024 3,427.00p 3,492.00p 3,353.50p 3,353.50p 2
09/08/2024 3,251.50p 3,376.50p 3,266.50p 3,344.50p 0
08/08/2024 3,251.50p 3,369.50p 3,199.50p 3,322.00p 0
07/08/2024 3,251.50p 3,354.50p 3,207.50p 3,322.50p 0
06/08/2024 3,200.00p 3,315.00p 3,163.00p 3,251.50p 0
05/08/2024 3,200.00p 3,259.00p 3,117.00p 3,252.00p 1,119
02/08/2024 3,435.00p 3,467.50p 3,273.50p 3,334.00p 0
01/08/2024 3,435.00p 3,558.50p 3,419.00p 3,467.50p 0
31/07/2024 3,435.00p 3,475.00p 3,419.00p 3,419.00p 1
30/07/2024 3,435.00p 3,458.00p 3,296.00p 3,363.00p 0
29/07/2024 3,435.00p 3,417.50p 3,310.50p 3,358.50p 0
26/07/2024 3,435.00p 3,360.00p 3,346.00p 3,365.50p 1
25/07/2024 3,435.00p 3,471.00p 3,365.50p 3,365.50p 10
24/07/2024 3,435.00p 3,435.00p 3,389.50p 3,389.50p 50
23/07/2024 3,546.00p 3,510.50p 3,384.50p 3,510.00p 0
22/07/2024 3,546.00p 3,458.00p 3,338.00p 3,458.00p 1
19/07/2024 3,546.00p 3,468.00p 3,334.00p 3,438.50p 2
18/07/2024 3,546.00p 3,438.00p 3,402.00p 3,402.00p 0

Market data

Select a section