Market data

Select a section

GraniteShares Financial Gafam Etp

(GFAM)
Sector: n/a
$44.99
$1.19 2.72
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $42.30 $42.65 $40.95 $42.07 0
23/05/2024 $42.30 $42.30 $42.30 $42.30 100
22/05/2024 $41.41 $42.87 $41.49 $42.28 0
21/05/2024 $41.41 $42.73 $41.38 $42.10 0
20/05/2024 $41.41 $42.66 $41.28 $42.17 0
17/05/2024 $41.41 $42.57 $41.14 $41.90 0
16/05/2024 $41.41 $42.77 $41.30 $42.09 0
15/05/2024 $41.41 $42.35 $40.81 $41.83 0
14/05/2024 $41.41 $41.87 $40.57 $41.42 0
13/05/2024 $41.41 $42.07 $40.70 $41.08 0
10/05/2024 $41.41 $42.23 $40.75 $41.20 0
09/05/2024 $41.41 $41.76 $40.50 $41.47 0
08/05/2024 $41.41 $41.41 $41.28 $41.28 100
07/05/2024 $40.70 $41.80 $40.53 $41.34 0
06/05/2024 $40.70 $40.77 $32.81 $40.53 0
03/05/2024 $40.70 $40.77 $32.81 $40.53 0
02/05/2024 $40.70 $40.07 $32.33 $39.38 0
01/05/2024 $40.70 $39.39 $32.19 $39.13 0
30/04/2024 $40.70 $39.73 $32.33 $39.38 0
29/04/2024 $40.70 $40.07 $32.40 $39.53 0
26/04/2024 $40.70 $40.31 $31.69 $39.85 0
25/04/2024 $40.70 $39.97 $31.52 $38.07 0
24/04/2024 $40.70 $40.53 $32.62 $39.97 0
23/04/2024 $40.70 $40.05 $32.22 $39.98 0
22/04/2024 $40.70 $39.70 $32.22 $39.15 0
19/04/2024 $40.70 $40.54 $32.35 $39.42 0
18/04/2024 $40.70 $40.60 $32.74 $40.53 0
17/04/2024 $40.70 $40.70 $32.84 $40.37 0
16/04/2024 $40.70 $41.37 $32.88 $40.53 0
15/04/2024 $40.70 $41.74 $33.33 $41.37 0
12/04/2024 $40.70 $41.92 $33.28 $41.58 0
11/04/2024 $40.70 $41.43 $33.15 $41.28 0
10/04/2024 $40.70 $41.50 $33.04 $41.01 0
09/04/2024 $40.70 $41.41 $33.11 $40.93 0
08/04/2024 $40.70 $41.40 $33.19 $41.27 0
05/04/2024 $40.70 $41.21 $32.88 $41.09 0
04/04/2024 $40.70 $41.18 $40.70 $41.18 50
03/04/2024 $39.62 $40.71 $32.68 $40.71 0
02/04/2024 $39.62 $40.46 $32.60 $40.08 0
01/04/2024 $39.62 $40.53 $32.60 $39.97 0
29/03/2024 $39.62 $40.53 $32.60 $39.97 0
28/03/2024 $39.62 $40.53 $32.60 $39.97 0
27/03/2024 $39.62 $40.53 $40.53 $40.53 0
26/03/2024 $39.62 $40.53 $40.53 $40.53 0
25/03/2024 $39.62 $40.53 $40.53 $40.53 0
22/03/2024 $39.62 $40.62 $32.89 $40.53 0
21/03/2024 $39.62 $40.94 $32.69 $40.58 0
20/03/2024 $39.62 $40.20 $32.59 $40.10 0

Market data

Select a section