Select a section

SEARCH

GraniteShares Financial Gafam Etp

(GFAM)

Sector: n/a

$49.90

$-0.80 -1.57

Last updated: 16:35:16

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	$46.42	$51.02	$49.39	$49.90	0
16/01/2025	$46.42	$51.02	$49.39	$49.90	0
15/01/2025	$46.42	$51.02	$49.39	$49.90	0
14/01/2025	$46.42	$51.02	$49.39	$49.90	0
13/01/2025	$46.42	$51.02	$49.39	$49.90	0
10/01/2025	$46.42	$51.02	$49.39	$49.90	0
09/01/2025	$46.42	$51.02	$49.39	$49.90	0
08/01/2025	$46.42	$51.02	$49.39	$49.90	0
07/01/2025	$46.42	$51.02	$49.39	$49.90	0
06/01/2025	$46.42	$51.02	$49.39	$49.90	0
03/01/2025	$46.42	$51.02	$49.39	$49.90	0
02/01/2025	$46.42	$51.02	$49.39	$49.90	0
01/01/2025	$46.42	$51.02	$49.39	$49.90	0
31/12/2024	$46.42	$51.02	$49.39	$49.90	0
30/12/2024	$46.42	$51.02	$49.39	$49.90	0
27/12/2024	$46.42	$51.02	$49.39	$49.90	0
26/12/2024	$46.42	$51.02	$49.39	$49.90	0
25/12/2024	$46.42	$51.02	$49.39	$49.90	0
24/12/2024	$46.42	$51.02	$49.39	$49.90	0
23/12/2024	$46.42	$51.02	$49.39	$49.90	0
20/12/2024	$46.42	$51.02	$49.39	$49.90	0
19/12/2024	$46.42	$51.02	$49.39	$49.90	0
18/12/2024	$46.42	$51.02	$49.39	$49.90	0
17/12/2024	$46.42	$51.02	$49.39	$49.90	0
16/12/2024	$46.42	$51.02	$49.39	$49.90	0
13/12/2024	$46.42	$51.02	$49.39	$49.90	0
12/12/2024	$46.42	$51.38	$49.70	$50.70	0
11/12/2024	$46.42	$50.66	$48.77	$50.52	0
10/12/2024	$46.42	$49.94	$48.20	$49.35	0
09/12/2024	$46.42	$49.72	$48.13	$49.01	0
06/12/2024	$46.42	$49.51	$47.46	$48.86	0
05/12/2024	$46.42	$48.51	$47.84	$48.19	0
04/12/2024	$46.42	$48.56	$47.06	$48.07	0
03/12/2024	$46.42	$48.15	$46.38	$47.49	0
02/12/2024	$46.42	$47.68	$45.49	$46.99	0
29/11/2024	$46.42	$46.42	$46.20	$46.20	50
28/11/2024	$46.60	$46.20	$45.41	$45.96	0
27/11/2024	$46.60	$46.97	$45.43	$45.96	0
26/11/2024	$46.60	$46.74	$44.70	$46.13	0
25/11/2024	$46.60	$45.96	$44.40	$45.39	0
22/11/2024	$46.60	$45.57	$44.15	$44.88	0
21/11/2024	$46.60	$46.63	$44.53	$44.88	0
20/11/2024	$46.60	$46.72	$45.14	$45.38	0
19/11/2024	$46.60	$46.15	$44.43	$45.72	0
18/11/2024	$46.60	$46.16	$44.62	$45.63	0
15/11/2024	$46.60	$47.30	$45.04	$46.54	0
14/11/2024	$46.60	$46.60	$46.42	$46.54	121
13/11/2024	$45.43	$47.57	$45.85	$46.71	0
12/11/2024	$45.43	$46.59	$45.91	$46.40	0
11/11/2024	$45.43	$47.48	$45.68	$46.22	0
08/11/2024	$45.43	$47.63	$45.92	$46.69	0
07/11/2024	$45.43	$47.12	$45.29	$46.90	0
06/11/2024	$45.43	$46.55	$44.31	$45.74	0
05/11/2024	$45.43	$45.62	$44.02	$45.06	0
04/11/2024	$45.43	$45.76	$43.93	$44.76	0
01/11/2024	$45.43	$45.40	$45.21	$45.21	0
31/10/2024	$45.43	$46.46	$44.15	$45.70	0
30/10/2024	$45.43	$47.17	$45.70	$45.70	0
29/10/2024	$45.43	$45.70	$45.43	$45.70	50
28/10/2024	$45.30	$45.46	$45.30	$45.46	50
25/10/2024	$45.75	$45.97	$44.07	$45.35	0
24/10/2024	$45.75	$45.08	$44.46	$45.13	0
23/10/2024	$45.75	$46.32	$44.83	$45.13	0
22/10/2024	$45.75	$45.67	$44.21	$45.31	0
21/10/2024	$45.75	$45.70	$44.23	$44.78	0
18/10/2024	$45.75	$45.92	$44.07	$45.18	0
17/10/2024	$45.75	$45.82	$44.35	$44.95	0
16/10/2024	$45.75	$45.89	$44.40	$44.78	0
15/10/2024	$45.75	$45.98	$44.54	$45.14	0
14/10/2024	$45.75	$45.75	$45.21	$45.21	8
11/10/2024	$45.00	$45.38	$44.06	$44.88	0
10/10/2024	$45.00	$45.51	$44.03	$44.78	0
09/10/2024	$45.00	$45.40	$43.84	$44.71	0
08/10/2024	$45.00	$45.01	$43.47	$44.57	0
07/10/2024	$45.00	$45.71	$44.22	$44.74	0
04/10/2024	$45.00	$45.63	$44.04	$44.66	0
03/10/2024	$45.00	$45.06	$43.67	$44.47	0
02/10/2024	$45.00	$45.42	$43.98	$44.67	0
01/10/2024	$45.00	$45.97	$43.79	$44.52	0
30/09/2024	$45.00	$45.77	$44.12	$45.00	0
27/09/2024	$45.00	$45.77	$44.17	$44.94	0
26/09/2024	$45.00	$46.16	$44.71	$44.90	0
25/09/2024	$45.00	$45.04	$45.00	$45.04	50
24/09/2024	$41.65	$45.83	$43.86	$44.92	0
23/09/2024	$41.65	$45.81	$44.37	$45.20	0
20/09/2024	$41.65	$45.15	$44.86	$44.85	0
19/09/2024	$41.65	$45.46	$43.80	$44.99	0
18/09/2024	$41.65	$44.47	$43.11	$43.80	0
17/09/2024	$41.65	$44.72	$42.87	$43.76	0
16/09/2024	$41.65	$44.04	$42.55	$43.24	0
13/09/2024	$41.65	$44.28	$42.74	$42.96	0
12/09/2024	$41.65	$43.69	$41.68	$41.68	0
11/09/2024	$41.65	$42.69	$41.10	$41.99	0
10/09/2024	$41.65	$42.62	$41.00	$41.99	0
09/09/2024	$41.65	$41.65	$41.46	$41.46	453
06/09/2024	$42.42	$42.42	$41.73	$41.72	390
05/09/2024	$42.52	$43.01	$41.16	$42.47	0
04/09/2024	$42.52	$42.55	$42.24	$42.24	843
03/09/2024	$42.75	$43.94	$42.59	$42.72	0
02/09/2024	$42.75	$43.95	$42.59	$43.08	0
30/08/2024	$42.75	$43.95	$42.45	$43.08	0
29/08/2024	$42.75	$43.83	$42.22	$43.51	0
28/08/2024	$42.75	$42.75	$42.62	$42.62	200
27/08/2024	$40.71	$43.80	$42.36	$43.17	0
26/08/2024	$40.71	$44.82	$43.24	$43.76	0
23/08/2024	$40.71	$44.82	$43.24	$43.76	0
22/08/2024	$40.71	$44.82	$43.24	$43.76	0
21/08/2024	$40.71	$44.43	$43.05	$43.85	0
20/08/2024	$40.71	$44.39	$43.00	$43.70	0
19/08/2024	$40.71	$43.40	$43.06	$43.40	2
16/08/2024	$40.71	$44.15	$42.64	$43.35	0
15/08/2024	$40.71	$43.85	$42.18	$43.35	0
14/08/2024	$40.71	$43.56	$41.99	$42.69	0
13/08/2024	$40.71	$43.06	$41.58	$42.63	0
12/08/2024	$40.71	$43.13	$41.31	$41.96	0
09/08/2024	$40.71	$42.24	$40.69	$41.83	0
08/08/2024	$40.71	$42.07	$39.90	$41.41	0
07/08/2024	$40.71	$42.12	$40.02	$41.46	0
06/08/2024	$42.34	$42.34	$39.47	$40.71	0
05/08/2024	$42.34	$42.05	$37.62	$40.94	0
02/08/2024	$42.34	$43.59	$41.18	$42.05	0
01/08/2024	$42.34	$44.70	$43.10	$43.59	0
31/07/2024	$42.34	$43.66	$41.67	$43.26	0
30/07/2024	$42.34	$44.01	$41.85	$42.63	0
29/07/2024	$42.34	$43.50	$41.98	$42.74	0
26/07/2024	$42.34	$42.45	$42.34	$42.71	153
25/07/2024	$42.95	$42.95	$42.71	$42.71	32
24/07/2024	$46.34	$45.02	$43.18	$43.23	0
23/07/2024	$46.34	$46.69	$45.02	$45.02	0
22/07/2024	$46.34	$45.25	$43.51	$44.24	0
19/07/2024	$46.34	$44.57	$42.95	$44.04	0
18/07/2024	$46.34	$45.60	$43.41	$43.70	0