Market data

Select a section

GraniteShares Financial GraniteShares Fatang ETP

(FTNE)
Sector: n/a
€48.08
€-0.01 -0.01
Last updated: 11:18:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €45.47 €48.22 €46.84 €47.33 0
21/11/2024 €45.47 €48.39 €46.65 €47.33 0
20/11/2024 €45.47 €48.55 €46.39 €47.24 0
19/11/2024 €45.47 €47.52 €45.94 €47.30 0
18/11/2024 €45.47 €47.66 €45.89 €47.01 0
15/11/2024 €45.47 €47.23 €45.45 €46.87 0
14/11/2024 €45.47 €46.98 €46.87 €46.87 0
13/11/2024 €45.47 €47.88 €46.27 €47.21 0
12/11/2024 €45.47 €47.17 €46.45 €47.03 0
11/11/2024 €45.47 €47.16 €45.47 €47.16 4
08/11/2024 €40.94 €46.41 €44.64 €45.85 0
07/11/2024 €40.94 €45.58 €43.46 €45.10 0
06/11/2024 €40.94 €44.64 €41.91 €44.06 0
05/11/2024 €40.94 €42.54 €40.91 €41.91 0
04/11/2024 €40.94 €42.42 €40.80 €41.65 0
01/11/2024 €40.94 €42.39 €42.17 €42.17 0
31/10/2024 €40.94 €43.20 €41.32 €43.20 0
30/10/2024 €40.94 €43.89 €42.51 €43.20 0
29/10/2024 €40.94 €43.38 €42.05 €42.66 0
28/10/2024 €40.94 €43.57 €42.06 €42.72 0
25/10/2024 €40.94 €43.10 €41.24 €42.60 0
24/10/2024 €40.94 €41.92 €41.34 €41.17 0
23/10/2024 €40.94 €42.33 €40.96 €41.17 0
22/10/2024 €40.94 €41.40 €40.93 €41.40 11
21/10/2024 €40.38 €41.81 €40.51 €41.13 0
18/10/2024 €40.38 €41.71 €40.21 €41.31 0
17/10/2024 €40.38 €41.20 €40.02 €40.49 0
16/10/2024 €40.38 €41.36 €40.04 €40.37 0
15/10/2024 €40.38 €41.21 €40.02 €40.53 0
14/10/2024 €40.38 €40.93 €40.05 €40.58 0
11/10/2024 €35.73 €41.27 €39.79 €40.38 0
10/10/2024 €35.73 €41.60 €40.24 €40.94 0
09/10/2024 €35.73 €41.48 €40.03 €40.79 0
08/10/2024 €35.73 €41.05 €39.49 €40.72 0
07/10/2024 €35.73 €41.99 €40.35 €40.65 0
04/10/2024 €35.73 €41.52 €39.74 €40.77 0
03/10/2024 €35.73 €40.98 €39.44 €40.22 0
02/10/2024 €35.73 €41.21 €39.86 €40.46 0
01/10/2024 €35.73 €41.46 €39.97 €40.23 0
30/09/2024 €35.73 €40.96 €39.63 €40.40 0
27/09/2024 €35.73 €40.90 €39.59 €40.15 0
26/09/2024 €35.73 €41.52 €39.99 €40.03 0
25/09/2024 €35.73 €40.85 €39.46 €40.38 0
24/09/2024 €35.73 €40.97 €39.28 €40.28 0
23/09/2024 €35.73 €40.65 €39.29 €40.20 0
20/09/2024 €35.73 €39.92 €39.62 €39.62 0
19/09/2024 €35.73 €40.02 €38.54 €39.85 0
18/09/2024 €35.73 €39.33 €38.07 €38.67 0
17/09/2024 €35.73 €39.22 €37.81 €38.74 0
16/09/2024 €35.73 €39.13 €37.68 €38.24 0
13/09/2024 €35.73 €39.15 €37.80 €38.40 0
12/09/2024 €35.73 €39.01 €37.24 €38.40 0
11/09/2024 €35.73 €38.43 €37.02 €37.24 0
10/09/2024 €35.73 €38.14 €36.66 €37.58 0
09/09/2024 €35.73 €37.86 €36.62 €37.08 0
06/09/2024 €35.73 €38.39 €36.63 €37.02 0
05/09/2024 €35.73 €38.53 €36.99 €37.99 0
04/09/2024 €35.73 €37.93 €36.72 €37.63 0
03/09/2024 €35.73 €38.89 €37.77 €37.86 0
02/09/2024 €35.73 €38.97 €37.69 €38.06 0
30/08/2024 €35.73 €38.79 €37.45 €38.06 0
29/08/2024 €35.73 €38.65 €37.33 €38.33 0
28/08/2024 €35.73 €38.70 €37.28 €37.35 0
27/08/2024 €35.73 €38.46 €37.14 €37.97 0
26/08/2024 €35.73 €39.44 €38.08 €38.58 0
23/08/2024 €35.73 €39.44 €38.08 €38.58 0
22/08/2024 €35.73 €39.44 €38.08 €38.58 0
21/08/2024 €35.73 €39.24 €38.02 €38.62 0
20/08/2024 €35.73 €39.31 €38.05 €38.63 0
19/08/2024 €35.73 €39.06 €37.65 €38.42 0
16/08/2024 €35.73 €39.10 €37.58 €38.39 0
15/08/2024 €35.73 €38.71 €36.85 €38.31 0
14/08/2024 €35.73 €38.23 €36.80 €37.38 0
13/08/2024 €35.73 €37.77 €36.44 €37.54 0
12/08/2024 €35.73 €37.93 €36.45 €36.87 0
09/08/2024 €35.73 €37.47 €35.94 €36.83 0
08/08/2024 €35.73 €36.98 €34.74 €36.60 0
07/08/2024 €35.73 €36.71 €35.49 €36.52 0
06/08/2024 €38.62 €38.62 €35.19 €35.73 0
05/08/2024 €38.62 €37.19 €33.58 €35.96 0
02/08/2024 €38.62 €39.33 €36.82 €37.19 0
01/08/2024 €38.62 €41.43 €39.03 €39.33 0
31/07/2024 €38.62 €39.22 €37.93 €39.17 0
30/07/2024 €38.62 €39.59 €37.52 €38.53 0
29/07/2024 €38.62 €39.00 €37.71 €38.56 0
26/07/2024 €38.62 €39.17 €37.40 €38.33 0
25/07/2024 €38.62 €38.63 €38.33 €38.33 19
24/07/2024 €33.78 €40.65 €38.48 €38.51 0
23/07/2024 €33.78 €41.00 €39.66 €40.65 0
22/07/2024 €33.78 €40.70 €39.06 €39.99 0
19/07/2024 €33.78 €40.43 €38.30 €39.61 0
18/07/2024 €33.78 €41.10 €39.55 €39.76 0
17/07/2024 €33.78 €41.34 €39.98 €40.01 0
16/07/2024 €33.78 €42.15 €40.81 €41.24 0
15/07/2024 €33.78 €42.42 €39.80 €41.81 0
12/07/2024 €33.78 €41.67 €39.79 €41.15 0
11/07/2024 €33.78 €43.27 €41.67 €41.67 0
10/07/2024 €33.78 €43.71 €41.75 €42.61 0
09/07/2024 €33.78 €42.94 €41.75 €42.67 0
08/07/2024 €33.78 €42.98 €40.55 €42.42 0
05/07/2024 €33.78 €42.60 €39.93 €42.21 0
04/07/2024 €33.78 €42.39 €40.87 €41.32 0
03/07/2024 €33.78 €42.04 €40.54 €41.32 0
02/07/2024 €33.78 €41.02 €39.44 €40.95 0
01/07/2024 €33.78 €40.18 €37.66 €39.96 0
28/06/2024 €33.78 €40.75 €39.49 €39.86 0
27/06/2024 €33.78 €40.42 €37.98 €39.86 0
26/06/2024 €33.78 €39.89 €38.11 €39.58 0
25/06/2024 €33.78 €39.24 €37.73 €38.85 0
24/06/2024 €33.78 €39.38 €37.76 €38.64 0
21/06/2024 €33.78 €40.48 €36.94 €38.67 0
20/06/2024 €33.78 €39.13 €38.20 €38.41 0
19/06/2024 €33.78 €39.31 €37.67 €38.38 0
18/06/2024 €33.78 €39.58 €38.18 €38.38 0
17/06/2024 €33.78 €40.01 €37.50 €38.53 0
14/06/2024 €33.78 €39.93 €37.61 €38.38 0
13/06/2024 €33.78 €39.04 €37.48 €38.13 0
12/06/2024 €33.78 €38.31 €36.89 €38.00 0
11/06/2024 €33.78 €37.85 €35.30 €37.34 0
10/06/2024 €33.78 €37.80 €35.32 €37.13 0
07/06/2024 €33.78 €37.49 €35.06 €37.08 0
06/06/2024 €33.78 €37.35 €35.86 €36.71 0
05/06/2024 €33.78 €36.85 €34.91 €36.47 0
04/06/2024 €33.78 €36.80 €34.63 €35.97 0
03/06/2024 €33.78 €36.80 €34.63 €36.10 0
31/05/2024 €33.78 €36.80 €34.57 €35.52 0
30/05/2024 €33.78 €37.14 €34.93 €36.22 0
29/05/2024 €33.78 €36.83 €34.81 €36.72 0
28/05/2024 €33.78 €36.91 €35.74 €36.31 0
27/05/2024 €33.78 €36.74 €34.66 €36.47 0

Market data

Select a section