Select a section

SEARCH

GraniteShares Financial Gafam Etp

(GFAM)

Sector: n/a

$45.10

$0.35 0.77

Last updated: 11:06:02

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
17/07/2024	$46.34	$46.16	$44.28	$44.44	0
16/07/2024	$46.34	$48.48	$45.76	$45.76	0
15/07/2024	$46.34	$47.05	$45.21	$46.27	0
12/07/2024	$46.34	$46.34	$46.04	$46.04	274
11/07/2024	$43.96	$48.77	$45.89	$45.88	0
10/07/2024	$43.96	$47.99	$45.92	$46.90	0
09/07/2024	$43.96	$47.94	$45.89	$46.83	0
08/07/2024	$43.96	$47.70	$46.07	$46.85	0
05/07/2024	$43.96	$47.09	$44.81	$46.78	0
04/07/2024	$43.96	$46.88	$45.21	$45.94	0
03/07/2024	$43.96	$46.84	$44.84	$45.78	0
02/07/2024	$43.96	$46.26	$44.04	$45.49	0
01/07/2024	$43.96	$45.44	$44.04	$44.96	0
28/06/2024	$43.96	$46.67	$44.64	$45.26	0
27/06/2024	$43.96	$46.05	$44.60	$45.35	0
26/06/2024	$43.96	$45.61	$43.68	$44.96	0
25/06/2024	$43.96	$44.90	$43.15	$44.49	0
24/06/2024	$43.96	$44.79	$43.06	$44.33	0
21/06/2024	$43.96	$46.69	$43.14	$44.11	0
20/06/2024	$43.96	$44.58	$43.58	$43.80	0
19/06/2024	$43.96	$44.52	$43.29	$43.85	0
18/06/2024	$43.96	$45.26	$43.57	$43.85	0
17/06/2024	$43.96	$44.55	$43.03	$43.93	0
14/06/2024	$43.96	$44.24	$43.89	$43.89	41
13/06/2024	$44.31	$44.83	$43.08	$43.96	0
12/06/2024	$44.31	$44.37	$44.31	$44.37	50
11/06/2024	$42.30	$43.73	$41.82	$43.22	0
10/06/2024	$42.30	$43.61	$41.48	$42.67	0
07/06/2024	$42.30	$43.38	$41.81	$42.75	0
06/06/2024	$42.30	$43.08	$41.69	$42.56	0
05/06/2024	$42.30	$42.73	$41.18	$42.24	0
04/06/2024	$42.30	$42.29	$40.90	$41.58	0
03/06/2024	$42.30	$42.11	$40.70	$41.60	0
31/05/2024	$42.30	$41.99	$40.60	$40.70	0
30/05/2024	$42.30	$42.59	$41.17	$41.58	0
29/05/2024	$42.30	$42.66	$41.28	$42.26	0
28/05/2024	$42.30	$42.74	$41.39	$42.12	0
27/05/2024	$42.30	$42.65	$40.95	$42.07	0