Market data

Select a section

GraniteShares Financial GraniteShares Faang ETP

(FANP)
Sector: n/a
4,626.50p
17.00p 0.37
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,606.00p 4,748.00p 4,609.00p 4,609.50p 6
09/10/2025 4,606.00p 4,713.00p 4,680.00p 4,680.00p 0
08/10/2025 4,606.00p 4,665.00p 4,661.50p 4,661.50p 0
07/10/2025 4,606.00p 4,658.00p 4,591.00p 4,629.00p 90
06/10/2025 4,604.00p 4,638.00p 4,570.00p 4,570.00p 0
03/10/2025 4,604.00p 4,669.00p 4,599.00p 4,601.00p 23
02/10/2025 4,604.00p 4,637.00p 4,573.00p 4,606.00p 9
01/10/2025 4,604.00p 4,608.00p 4,562.00p 4,562.00p 63
30/09/2025 4,733.00p 4,689.00p 4,595.50p 4,595.50p 9
29/09/2025 4,733.00p 4,725.00p 4,675.00p 4,675.00p 3
26/09/2025 4,733.00p 4,743.00p 4,676.00p 4,676.00p 9
25/09/2025 4,733.00p 4,697.00p 4,691.00p 4,696.50p 1
24/09/2025 4,733.00p 4,748.00p 4,678.50p 4,678.50p 62
23/09/2025 4,466.00p 4,781.00p 4,712.50p 4,712.50p 0
22/09/2025 4,466.00p 4,793.00p 4,761.00p 4,762.00p 18
19/09/2025 4,466.00p 4,727.50p 4,716.00p 4,727.50p 0
18/09/2025 4,466.00p 4,714.00p 4,685.50p 4,685.50p 0
17/09/2025 4,466.00p 4,678.00p 4,580.00p 4,611.00p 11
16/09/2025 4,466.00p 4,659.00p 4,640.50p 4,640.50p 0
15/09/2025 4,466.00p 4,616.00p 4,590.00p 4,613.00p 0
12/09/2025 4,466.00p 4,572.00p 4,546.00p 4,546.00p 0
11/09/2025 4,466.00p 4,612.00p 4,540.50p 4,540.50p 0
10/09/2025 4,466.00p 4,688.00p 4,583.50p 4,583.50p 0
09/09/2025 4,466.00p 4,634.00p 4,623.00p 4,623.00p 0
08/09/2025 4,466.00p 4,664.00p 4,586.00p 4,622.00p 3
05/09/2025 4,466.00p 4,670.00p 4,599.00p 4,600.50p 15
04/09/2025 4,466.00p 4,606.00p 4,600.00p 4,606.00p 0
03/09/2025 4,466.00p 4,558.00p 4,525.00p 4,525.00p 0
02/09/2025 4,466.00p 4,456.00p 4,387.50p 4,387.50p 0
01/09/2025 4,466.00p 4,445.00p 4,425.50p 4,425.50p 13
29/08/2025 4,466.00p 4,485.00p 4,425.50p 4,425.50p 0
28/08/2025 4,466.00p 4,488.00p 4,447.00p 4,447.00p 0
27/08/2025 4,466.00p 4,466.00p 4,415.00p 4,427.00p 35
26/08/2025 4,379.00p 4,449.00p 4,406.50p 4,406.50p 0
25/08/2025 4,379.00p 4,381.00p 4,375.00p 4,375.00p 0
22/08/2025 4,379.00p 4,381.00p 4,375.00p 4,375.00p 0
21/08/2025 4,379.00p 4,384.00p 4,340.50p 4,340.50p 0
20/08/2025 4,379.00p 4,413.00p 4,335.00p 4,335.00p 0
19/08/2025 4,379.00p 4,469.00p 4,353.00p 4,383.00p 40
18/08/2025 4,379.00p 4,485.00p 4,434.00p 4,434.00p 0
15/08/2025 4,379.00p 4,484.00p 4,421.00p 4,458.00p 0
14/08/2025 4,379.00p 4,438.00p 4,418.00p 4,438.00p 0
13/08/2025 4,379.00p 4,450.00p 4,410.50p 4,410.50p 0
12/08/2025 4,379.00p 4,422.00p 4,379.00p 4,379.00p 0
11/08/2025 4,379.00p 4,435.00p 4,379.00p 4,379.00p 0
08/08/2025 4,379.00p 4,379.00p 4,354.00p 4,379.00p 0
07/08/2025 4,379.00p 4,379.00p 4,366.00p 4,379.00p 22
06/08/2025 4,430.00p 4,293.50p 4,241.00p 4,293.50p 1
05/08/2025 4,430.00p 4,309.00p 4,255.00p 4,255.00p 0
04/08/2025 4,430.00p 4,270.00p 4,255.00p 4,255.00p 0
01/08/2025 4,430.00p 4,331.00p 4,229.00p 4,229.00p 0
31/07/2025 4,112.00p 4,434.00p 4,408.00p 4,377.50p 0
30/07/2025 4,112.00p 4,308.00p 4,276.00p 4,276.00p 0
29/07/2025 4,112.00p 4,328.00p 4,265.00p 4,265.00p 1
28/07/2025 4,112.00p 4,308.00p 4,265.50p 4,265.50p 11
25/07/2025 4,112.00p 4,276.00p 4,238.00p 4,268.00p 10
24/07/2025 4,112.00p 4,238.00p 4,226.50p 4,226.50p 1
23/07/2025 4,112.00p 4,247.00p 4,172.50p 4,172.50p 2
22/07/2025 4,112.00p 4,292.00p 4,205.00p 4,205.00p 0
21/07/2025 4,112.00p 4,244.00p 4,228.50p 4,228.50p 1
18/07/2025 4,112.00p 4,250.00p 4,175.00p 4,175.00p 1
17/07/2025 4,112.00p 4,268.00p 4,175.00p 4,175.00p 1
16/07/2025 4,112.00p 4,262.00p 4,175.00p 4,175.00p 0
15/07/2025 4,112.00p 4,273.00p 4,175.00p 4,175.00p 11
14/07/2025 4,112.00p 4,254.00p 4,175.00p 4,175.00p 0
11/07/2025 4,112.00p 4,207.00p 4,149.00p 4,175.00p 0
10/07/2025 4,112.00p 4,208.00p 4,175.00p 4,175.00p 0
09/07/2025 4,112.00p 4,175.00p 4,172.00p 4,175.00p 1
08/07/2025 4,112.00p 4,204.00p 4,165.00p 4,175.00p 25
07/07/2025 4,112.00p 4,353.00p 4,175.00p 4,175.00p 0
04/07/2025 4,112.00p 4,211.00p 4,175.00p 4,175.00p 5
03/07/2025 4,112.00p 4,195.00p 4,158.00p 4,158.00p 1
02/07/2025 4,112.00p 4,182.00p 4,150.00p 4,158.00p 0
01/07/2025 4,112.00p 4,190.00p 4,158.00p 4,158.00p 0
30/06/2025 4,112.00p 4,222.00p 4,158.00p 4,158.00p 5
27/06/2025 4,112.00p 4,157.00p 4,072.00p 4,072.00p 0
26/06/2025 4,112.00p 4,072.00p 4,068.00p 4,072.00p 0
25/06/2025 4,112.00p 4,085.00p 4,079.00p 4,080.50p 0
24/06/2025 4,112.00p 4,083.00p 4,044.00p 4,044.00p 1
23/06/2025 4,112.00p 4,045.00p 4,006.50p 4,006.50p 0
20/06/2025 4,112.00p 4,097.00p 4,009.50p 4,009.50p 0
19/06/2025 4,112.00p 4,084.00p 4,012.00p 4,012.00p 0
18/06/2025 4,112.00p 4,113.00p 4,078.50p 4,078.50p 1
17/06/2025 4,112.00p 4,077.50p 4,061.00p 4,077.50p 0
16/06/2025 4,112.00p 4,044.00p 4,038.50p 4,038.50p 0
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

Market data

Select a section