GraniteShares Financial Fatang Etp
(FTNG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
16/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
15/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
14/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
13/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
10/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
09/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
08/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
07/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
06/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
03/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
02/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
01/01/2025
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
31/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
30/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
27/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
26/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
25/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
24/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
23/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
20/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
19/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
18/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
17/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
16/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
13/12/2024
|
$56.80
|
$57.02
|
$55.18
|
$55.92
|
0
|
|
12/12/2024
|
$56.80
|
$56.80
|
$56.59
|
$56.58
|
344
|
|
11/12/2024
|
$53.44
|
$56.36
|
$54.24
|
$56.28
|
0
|
|
10/12/2024
|
$53.44
|
$55.38
|
$53.37
|
$54.87
|
0
|
|
09/12/2024
|
$53.44
|
$55.43
|
$53.16
|
$53.85
|
0
|
|
06/12/2024
|
$53.44
|
$53.72
|
$53.44
|
$53.72
|
8
|
|
05/12/2024
|
$48.99
|
$53.09
|
$52.19
|
$53.09
|
0
|
|
04/12/2024
|
$48.99
|
$52.98
|
$51.34
|
$52.33
|
0
|
|
03/12/2024
|
$48.99
|
$52.37
|
$50.77
|
$51.78
|
0
|
|
02/12/2024
|
$48.99
|
$52.08
|
$49.93
|
$51.42
|
0
|
|
29/11/2024
|
$48.99
|
$50.98
|
$49.26
|
$49.69
|
0
|
|
28/11/2024
|
$48.99
|
$50.26
|
$49.41
|
$49.69
|
0
|
|
27/11/2024
|
$48.99
|
$51.06
|
$49.44
|
$49.69
|
0
|
|
26/11/2024
|
$48.99
|
$51.01
|
$48.81
|
$50.31
|
0
|
|
25/11/2024
|
$48.99
|
$51.30
|
$49.54
|
$50.15
|
0
|
|
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
|