Market data

Select a section

GraniteShares Financial GraniteShares Faang ETP

(FANP)
Sector: n/a
4,015.00p
-5.00p -0.12
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 4,112.00p 4,015.00p 4,000.00p 4,015.00p 0
12/06/2025 4,112.00p 4,074.00p 4,020.00p 4,020.00p 0
11/06/2025 4,112.00p 4,126.00p 4,082.00p 4,082.00p 607
10/06/2025 3,927.00p 4,128.00p 4,071.00p 4,071.00p 3
09/06/2025 3,927.00p 4,097.00p 4,074.50p 4,074.50p 0
06/06/2025 3,927.00p 4,057.50p 4,048.00p 4,057.50p 0
05/06/2025 3,927.00p 4,043.50p 4,030.00p 4,043.50p 0
04/06/2025 3,927.00p 3,989.00p 3,980.50p 3,980.50p 0
03/06/2025 3,927.00p 3,997.00p 3,963.50p 3,963.50p 0
02/06/2025 3,927.00p 3,971.00p 3,930.00p 3,930.50p 0
30/05/2025 3,927.00p 3,957.00p 3,930.50p 3,930.50p 0
29/05/2025 3,927.00p 4,054.00p 3,948.50p 3,948.50p 0
28/05/2025 3,927.00p 3,980.00p 3,969.00p 3,969.00p 0
27/05/2025 3,927.00p 3,939.00p 3,915.00p 3,924.50p 77
26/05/2025 3,719.00p 3,960.00p 3,872.50p 3,872.50p 0
23/05/2025 3,719.00p 3,960.00p 3,872.50p 3,872.50p 0
22/05/2025 3,719.00p 3,970.00p 3,937.00p 3,937.00p 0
21/05/2025 3,719.00p 3,982.50p 3,954.00p 3,982.50p 0
20/05/2025 3,719.00p 4,126.00p 3,936.00p 3,957.00p 6
19/05/2025 3,719.00p 3,958.00p 3,868.00p 3,958.00p 0
16/05/2025 3,719.00p 4,044.00p 3,998.00p 3,998.00p 14
15/05/2025 3,719.00p 4,034.00p 4,003.00p 4,003.00p 0
14/05/2025 3,719.00p 4,014.00p 3,958.00p 4,013.50p 10
13/05/2025 3,719.00p 3,999.00p 3,958.00p 3,999.00p 0
12/05/2025 3,719.00p 3,964.00p 3,909.50p 3,909.50p 0
09/05/2025 3,719.00p 3,819.00p 3,760.00p 3,760.00p 14
08/05/2025 3,719.00p 3,831.00p 3,774.00p 3,774.00p 0
07/05/2025 3,719.00p 3,799.00p 3,716.50p 3,716.50p 15
06/05/2025 3,719.00p 3,792.00p 3,719.00p 3,756.50p 136
05/05/2025 3,791.00p 3,955.00p 3,738.00p 3,819.50p 6
02/05/2025 3,791.00p 3,955.00p 3,738.00p 3,819.50p 6
01/05/2025 3,791.00p 3,953.00p 3,741.00p 3,884.00p 1
30/04/2025 3,791.00p 3,801.00p 3,685.00p 3,750.00p 0
29/04/2025 3,791.00p 3,882.00p 3,763.50p 3,763.50p 217
28/04/2025 3,351.00p 3,981.00p 3,687.00p 3,727.50p 6
25/04/2025 3,351.00p 3,945.00p 3,769.50p 3,769.50p 5
24/04/2025 3,351.00p 3,810.00p 3,615.00p 3,710.50p 2
23/04/2025 3,351.00p 3,728.00p 3,634.00p 3,660.00p 0
22/04/2025 3,351.00p 3,534.00p 3,343.00p 3,533.00p 16
21/04/2025 3,351.00p 3,593.00p 3,480.50p 3,480.50p 10
18/04/2025 3,351.00p 3,593.00p 3,480.50p 3,480.50p 10
17/04/2025 3,351.00p 3,593.00p 3,480.50p 3,480.50p 10
16/04/2025 3,351.00p 3,629.00p 3,540.00p 3,557.00p 2
15/04/2025 3,351.00p 3,725.00p 3,607.50p 3,607.50p 0
14/04/2025 3,351.00p 3,772.00p 3,612.00p 3,612.00p 0
11/04/2025 3,351.00p 3,717.00p 3,558.00p 3,558.00p 15
10/04/2025 3,351.00p 3,821.00p 3,591.00p 3,616.00p 9
09/04/2025 3,351.00p 3,410.00p 3,253.00p 3,363.00p 155
08/04/2025 3,485.00p 3,553.00p 3,419.00p 3,477.00p 219
07/04/2025 3,409.00p 3,443.00p 3,217.00p 3,334.50p 96
04/04/2025 3,409.00p 3,516.00p 3,335.00p 3,410.50p 401
03/04/2025 3,776.00p 3,605.00p 3,511.00p 3,511.00p 20
02/04/2025 3,776.00p 3,780.00p 3,760.50p 3,760.50p 5
01/04/2025 3,776.00p 3,756.00p 3,743.00p 3,745.50p 0
31/03/2025 3,776.00p 3,693.00p 3,601.00p 3,663.00p 69
28/03/2025 3,776.00p 3,897.00p 3,734.00p 3,734.00p 115
27/03/2025 3,919.00p 3,915.00p 3,888.50p 3,888.50p 1
26/03/2025 3,919.00p 4,023.00p 3,936.00p 3,936.00p 17
25/03/2025 3,919.00p 3,956.50p 3,951.00p 3,956.50p 51
24/03/2025 3,919.00p 3,920.00p 3,897.00p 3,897.00p 96
21/03/2025 3,761.00p 3,812.00p 3,795.00p 3,807.00p 0
20/03/2025 3,761.00p 3,865.00p 3,788.50p 3,788.50p 30
19/03/2025 3,761.00p 3,770.00p 3,750.00p 3,770.00p 163
18/03/2025 4,263.00p 3,826.00p 3,717.00p 3,717.00p 0
17/03/2025 4,263.00p 3,828.00p 3,780.50p 3,780.50p 0
14/03/2025 4,263.00p 3,789.00p 3,776.00p 3,786.00p 0
13/03/2025 4,263.00p 3,851.00p 3,736.00p 3,736.00p 11
12/03/2025 4,263.00p 3,847.00p 3,830.00p 3,833.50p 0
11/03/2025 4,263.00p 3,830.00p 3,782.00p 3,782.00p 63
10/03/2025 4,263.00p 3,925.00p 3,773.00p 3,773.00p 4
07/03/2025 4,263.00p 3,968.00p 3,853.00p 3,853.00p 8
06/03/2025 4,263.00p 4,101.00p 4,031.50p 4,031.50p 0
05/03/2025 4,263.00p 4,113.00p 4,026.50p 4,026.50p 0
04/03/2025 4,263.00p 4,126.00p 4,027.00p 4,027.00p 5
03/03/2025 4,263.00p 4,264.00p 4,172.50p 4,172.50p 15
28/02/2025 4,121.00p 4,193.00p 4,121.00p 4,162.50p 8
27/02/2025 4,184.00p 4,298.00p 4,233.00p 4,233.00p 0
26/02/2025 4,184.00p 4,313.50p 4,162.50p 4,257.50p 0
25/02/2025 4,184.00p 4,185.00p 4,162.50p 4,162.50p 185
24/02/2025 4,259.00p 4,300.00p 4,259.00p 4,300.00p 14
21/02/2025 4,507.00p 4,378.00p 4,350.00p 4,375.50p 109
20/02/2025 4,507.00p 4,510.50p 4,366.50p 4,406.50p 0
19/02/2025 4,507.00p 4,449.50p 4,394.00p 4,449.50p 17
18/02/2025 4,507.00p 4,507.00p 4,458.00p 4,458.00p 54
17/02/2025 4,498.00p 4,515.00p 4,515.00p 4,515.00p 0
14/02/2025 4,498.00p 4,515.00p 4,463.00p 4,515.00p 8
13/02/2025 4,498.00p 4,521.00p 4,466.00p 4,491.50p 5
12/02/2025 4,498.00p 4,513.00p 4,433.00p 4,483.00p 26
11/02/2025 4,498.00p 4,493.50p 4,452.00p 4,493.50p 3
10/02/2025 4,498.00p 4,538.00p 4,494.00p 4,527.00p 47
07/02/2025 4,498.00p 4,499.00p 4,472.00p 4,476.00p 187
06/02/2025 4,509.00p 4,560.00p 4,493.00p 4,442.00p 6
05/02/2025 4,509.00p 4,510.00p 4,442.00p 4,442.00p 21
04/02/2025 4,401.00p 4,575.00p 4,401.00p 4,522.00p 14
03/02/2025 4,462.00p 4,558.00p 4,461.00p 4,522.00p 9
31/01/2025 4,264.00p 4,619.00p 4,532.00p 4,577.00p 13
30/01/2025 4,264.00p 4,561.00p 4,500.00p 4,500.00p 5
29/01/2025 4,264.00p 4,524.00p 4,450.00p 4,472.00p 11
28/01/2025 4,264.00p 4,507.00p 4,264.00p 4,478.50p 12
27/01/2025 4,313.00p 4,414.50p 4,219.00p 4,381.50p 0
24/01/2025 4,313.00p 4,450.00p 4,313.00p 4,385.50p 17
23/01/2025 4,448.00p 4,475.00p 4,322.00p 4,430.50p 0
22/01/2025 4,448.00p 4,448.00p 4,382.00p 4,423.50p 118
21/01/2025 4,263.00p 4,366.50p 4,221.00p 4,257.50p 0
20/01/2025 4,263.00p 4,377.50p 4,224.50p 4,314.00p 0
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

Market data

Select a section