Market data

Select a section

GraniteShares Financial Fatang Etp

(FTNG)
Sector: n/a
$50.42
$0.45 0.89
Last updated: 11:12:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $48.99 $50.43 $48.92 $49.63 0
21/11/2024 $48.99 $51.14 $49.13 $49.63 0
20/11/2024 $48.99 $51.17 $49.45 $49.65 0
19/11/2024 $48.99 $50.24 $48.51 $50.06 0
18/11/2024 $48.99 $49.66 $48.99 $49.66 285
15/11/2024 $50.28 $49.87 $48.05 $49.56 0
14/11/2024 $50.28 $49.58 $49.57 $49.56 0
13/11/2024 $50.28 $50.96 $49.10 $49.94 0
12/11/2024 $50.28 $50.28 $49.32 $49.92 164
11/11/2024 $44.76 $50.89 $48.90 $50.22 0
08/11/2024 $44.76 $49.82 $48.13 $49.18 0
07/11/2024 $44.76 $49.26 $46.79 $48.66 0
06/11/2024 $44.76 $47.74 $45.75 $47.29 0
05/11/2024 $44.76 $46.22 $44.56 $45.75 0
04/11/2024 $44.76 $46.20 $44.44 $45.36 0
01/11/2024 $44.76 $46.05 $45.76 $45.76 0
31/10/2024 $44.76 $46.93 $44.87 $46.92 0
30/10/2024 $44.76 $47.40 $46.07 $46.92 0
29/10/2024 $44.76 $46.77 $45.33 $46.07 0
28/10/2024 $44.76 $47.08 $45.44 $46.22 0
25/10/2024 $44.76 $46.69 $44.63 $46.10 0
24/10/2024 $44.76 $45.27 $44.65 $44.40 0
23/10/2024 $44.76 $45.64 $44.14 $44.40 0
22/10/2024 $44.76 $45.47 $43.87 $44.76 0
21/10/2024 $44.76 $44.86 $44.48 $44.51 0
18/10/2024 $44.76 $45.28 $43.60 $44.85 0
17/10/2024 $44.76 $44.92 $43.45 $43.89 0
16/10/2024 $44.76 $45.02 $43.42 $43.90 0
15/10/2024 $44.76 $44.72 $43.58 $44.19 0
14/10/2024 $44.76 $44.76 $44.27 $44.27 125
11/10/2024 $40.93 $45.18 $43.54 $44.22 0
10/10/2024 $40.93 $45.53 $44.06 $44.74 0
09/10/2024 $40.93 $45.43 $43.86 $44.69 0
08/10/2024 $40.93 $45.03 $43.40 $44.63 0
07/10/2024 $40.93 $46.40 $44.55 $44.63 0
04/10/2024 $40.93 $45.56 $44.21 $44.67 0
03/10/2024 $40.93 $45.29 $43.46 $44.30 0
02/10/2024 $40.93 $45.56 $43.86 $44.68 0
01/10/2024 $40.93 $46.28 $44.38 $44.52 0
30/09/2024 $40.93 $46.05 $44.17 $45.06 0
27/09/2024 $40.93 $45.91 $44.07 $44.84 0
26/09/2024 $40.93 $46.43 $44.65 $44.76 0
25/09/2024 $40.93 $45.63 $44.16 $45.04 0
24/09/2024 $40.93 $45.70 $43.79 $44.94 0
23/09/2024 $40.93 $45.06 $43.65 $44.77 0
20/09/2024 $40.93 $44.56 $44.13 $44.13 0
19/09/2024 $40.93 $44.56 $42.98 $44.41 0
18/09/2024 $40.93 $43.80 $42.35 $43.06 0
17/09/2024 $40.93 $43.64 $42.07 $43.06 0
16/09/2024 $40.93 $43.53 $41.93 $42.53 0
13/09/2024 $40.93 $43.37 $42.04 $42.38 0
12/09/2024 $40.93 $43.01 $41.02 $41.01 0
11/09/2024 $40.93 $42.14 $40.74 $41.01 0
10/09/2024 $40.93 $42.07 $40.43 $41.43 0
09/09/2024 $40.93 $40.94 $40.93 $40.94 460
06/09/2024 $42.20 $42.20 $41.12 $41.12 440
05/09/2024 $41.55 $42.72 $41.07 $42.08 0
04/09/2024 $41.55 $41.70 $41.55 $41.69 900
03/09/2024 $42.74 $43.27 $41.71 $41.79 0
02/09/2024 $42.74 $43.13 $41.71 $42.10 0
30/08/2024 $42.74 $42.99 $41.52 $42.10 0
29/08/2024 $42.74 $42.74 $42.46 $42.46 90
28/08/2024 $42.83 $43.13 $41.49 $41.56 0
27/08/2024 $42.83 $42.91 $41.47 $42.38 0
26/08/2024 $42.83 $42.87 $42.83 $42.87 2
23/08/2024 $42.83 $42.87 $42.83 $42.87 2
22/08/2024 $42.83 $42.87 $42.83 $42.87 2
21/08/2024 $39.06 $43.64 $42.29 $43.01 0
20/08/2024 $39.06 $43.66 $42.26 $42.90 0
19/08/2024 $39.06 $42.62 $41.34 $42.50 0
16/08/2024 $39.06 $42.95 $41.31 $42.21 0
15/08/2024 $39.06 $42.43 $40.57 $42.06 0
14/08/2024 $39.06 $42.15 $40.50 $41.20 0
13/08/2024 $39.06 $41.35 $39.82 $41.12 0
12/08/2024 $39.06 $41.43 $39.83 $40.32 0
09/08/2024 $39.06 $41.04 $39.26 $40.24 0
08/08/2024 $39.06 $40.30 $38.28 $39.92 0
07/08/2024 $39.06 $40.13 $38.77 $39.92 0
06/08/2024 $38.61 $40.04 $38.43 $39.06 0
05/08/2024 $38.61 $39.47 $38.61 $39.47 611
02/08/2024 $46.67 $42.40 $40.12 $40.60 0
01/08/2024 $46.67 $44.68 $42.15 $42.40 0
31/07/2024 $46.67 $42.63 $41.04 $42.38 0
30/07/2024 $46.67 $42.84 $40.57 $41.60 0
29/07/2024 $46.67 $42.22 $40.82 $41.73 0
26/07/2024 $46.67 $42.51 $40.98 $41.63 0
25/07/2024 $46.67 $42.14 $40.28 $41.63 0
24/07/2024 $46.67 $44.11 $41.77 $41.79 0
23/07/2024 $46.67 $44.61 $43.13 $44.10 0
22/07/2024 $46.67 $44.28 $42.65 $43.51 0
19/07/2024 $46.67 $44.04 $41.67 $43.13 0
18/07/2024 $46.67 $44.87 $43.14 $43.38 0
17/07/2024 $46.67 $45.42 $43.60 $43.76 0
16/07/2024 $46.67 $45.95 $44.42 $44.85 0
15/07/2024 $46.67 $45.94 $43.37 $45.63 0
12/07/2024 $46.67 $45.30 $43.25 $44.86 0
11/07/2024 $46.67 $47.31 $45.30 $45.30 0
10/07/2024 $46.67 $46.67 $46.14 $46.14 15
09/07/2024 $35.88 $46.30 $44.91 $46.11 0
08/07/2024 $35.88 $46.58 $43.96 $45.96 0
05/07/2024 $35.88 $46.15 $43.22 $45.71 0
04/07/2024 $35.88 $45.76 $44.17 $44.62 0
03/07/2024 $35.88 $45.22 $42.47 $44.62 0
02/07/2024 $35.88 $44.01 $42.30 $43.97 0
01/07/2024 $35.88 $43.22 $40.39 $42.84 0
28/06/2024 $35.88 $43.60 $42.26 $42.83 0
27/06/2024 $35.88 $43.34 $40.59 $42.66 0
26/06/2024 $35.88 $42.65 $40.88 $42.28 0
25/06/2024 $35.88 $41.98 $40.37 $41.59 0
24/06/2024 $35.88 $42.17 $40.60 $41.45 0
21/06/2024 $35.88 $43.21 $39.40 $41.31 0
20/06/2024 $35.88 $42.00 $40.69 $41.15 0
19/06/2024 $35.88 $42.24 $40.74 $41.22 0
18/06/2024 $35.88 $42.46 $40.98 $41.22 0
17/06/2024 $35.88 $42.82 $40.30 $41.32 0
14/06/2024 $35.88 $42.76 $40.23 $41.07 0
13/06/2024 $35.88 $42.05 $40.54 $41.01 0
12/06/2024 $35.88 $41.29 $39.62 $41.23 0
11/06/2024 $35.88 $40.70 $37.99 $40.06 0
10/06/2024 $35.88 $40.62 $38.31 $39.89 0
07/06/2024 $35.88 $40.77 $38.18 $40.08 0
06/06/2024 $35.88 $40.63 $39.16 $39.96 0
05/06/2024 $35.88 $40.12 $37.96 $39.63 0
04/06/2024 $35.88 $40.00 $37.69 $39.14 0
03/06/2024 $35.88 $39.92 $37.54 $39.31 0
31/05/2024 $35.88 $39.91 $37.42 $38.53 0
30/05/2024 $35.88 $40.21 $37.76 $39.28 0
29/05/2024 $35.88 $40.04 $37.71 $39.71 0
28/05/2024 $35.88 $40.15 $38.87 $39.50 0
27/05/2024 $35.88 $39.85 $37.51 $39.57 0

Market data

Select a section