GraniteShares Financial Fatang Etp
(FTNG)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$35.88
|
$39.85
|
$37.51
|
$39.57
|
0
|
23/05/2024
|
$35.88
|
$40.42
|
$38.81
|
$39.37
|
0
|
22/05/2024
|
$35.88
|
$40.54
|
$38.04
|
$39.73
|
0
|
21/05/2024
|
$35.88
|
$40.14
|
$38.10
|
$39.59
|
0
|
20/05/2024
|
$35.88
|
$39.91
|
$37.60
|
$39.35
|
0
|
17/05/2024
|
$35.88
|
$39.66
|
$37.37
|
$39.26
|
0
|
16/05/2024
|
$35.88
|
$39.84
|
$38.38
|
$39.15
|
0
|
15/05/2024
|
$35.88
|
$40.51
|
$38.36
|
$39.01
|
0
|
14/05/2024
|
$35.88
|
$39.22
|
$37.94
|
$38.97
|
0
|
13/05/2024
|
$35.88
|
$39.06
|
$37.82
|
$38.41
|
0
|