GraniteShares Financial GraniteShares Gafam ETP

(GFME)
Sector: n/a
€47.54
€-0.76 -1.56
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €40.99 €47.63 €47.55 €47.54 0
16/01/2025 €40.99 €47.63 €47.55 €47.54 0
15/01/2025 €40.99 €47.63 €47.55 €47.54 0
14/01/2025 €40.99 €47.63 €47.55 €47.54 0
13/01/2025 €40.99 €47.63 €47.55 €47.54 0
10/01/2025 €40.99 €47.63 €47.55 €47.54 0
09/01/2025 €40.99 €47.63 €47.55 €47.54 0
08/01/2025 €40.99 €47.63 €47.55 €47.54 0
07/01/2025 €40.99 €47.63 €47.55 €47.54 0
06/01/2025 €40.99 €47.63 €47.55 €47.54 0
03/01/2025 €40.99 €47.63 €47.55 €47.54 0
02/01/2025 €40.99 €47.63 €47.55 €47.54 0
01/01/2025 €40.99 €47.63 €47.55 €47.54 0
31/12/2024 €40.99 €47.63 €47.55 €47.54 0
30/12/2024 €40.99 €47.63 €47.55 €47.54 0
27/12/2024 €40.99 €47.63 €47.55 €47.54 0
26/12/2024 €40.99 €47.63 €47.55 €47.54 0
25/12/2024 €40.99 €47.63 €47.55 €47.54 0
24/12/2024 €40.99 €47.63 €47.55 €47.54 0
23/12/2024 €40.99 €47.63 €47.55 €47.54 0
20/12/2024 €40.99 €47.63 €47.55 €47.54 0
19/12/2024 €40.99 €47.63 €47.55 €47.54 0
18/12/2024 €40.99 €47.63 €47.55 €47.54 0
17/12/2024 €40.99 €47.63 €47.55 €47.54 0
16/12/2024 €40.99 €47.63 €47.55 €47.54 0
13/12/2024 €40.99 €47.63 €47.55 €47.54 0
12/12/2024 €40.99 €48.73 €47.78 €48.15 0
11/12/2024 €40.99 €48.16 €47.56 €48.15 0
10/12/2024 €40.99 €47.45 €45.72 €46.97 0
09/12/2024 €40.99 €47.04 €45.40 €46.31 0
06/12/2024 €40.99 €46.90 €44.86 €46.22 0
05/12/2024 €40.99 €46.47 €44.89 €45.59 0
04/12/2024 €40.99 €46.49 €44.78 €45.63 0
03/12/2024 €40.99 €45.84 €44.07 €44.80 0
02/12/2024 €40.99 €45.69 €43.33 €44.80 0
29/11/2024 €40.99 €44.37 €42.80 €43.78 0
28/11/2024 €40.99 €43.82 €43.04 €43.51 0
27/11/2024 €40.99 €44.66 €43.04 €43.51 0
26/11/2024 €40.99 €44.06 €43.03 €44.06 1
25/11/2024 €40.99 €43.80 €42.26 €43.29 0
22/11/2024 €40.99 €43.52 €42.36 €42.78 0
21/11/2024 €40.99 €44.27 €42.29 €42.78 0
20/11/2024 €40.99 €44.24 €42.84 €43.15 0
19/11/2024 €40.99 €43.68 €41.96 €43.21 0
18/11/2024 €40.99 €43.69 €42.30 €43.17 0
15/11/2024 €40.99 €44.54 €42.61 €44.00 0
14/11/2024 €40.99 €45.19 €43.54 €44.00 0
13/11/2024 €40.99 €44.63 €43.15 €44.15 0
12/11/2024 €40.99 €44.64 €42.89 €43.74 0
11/11/2024 €40.99 €44.45 €42.89 €43.40 0
08/11/2024 €40.99 €44.30 €42.72 €43.53 0
07/11/2024 €40.99 €43.61 €42.05 €43.48 0
06/11/2024 €40.99 €43.39 €41.28 €42.63 0
05/11/2024 €40.99 €41.94 €40.40 €41.28 0
04/11/2024 €40.99 €41.91 €40.30 €41.10 0
01/11/2024 €40.99 €42.37 €40.85 €41.68 0
31/10/2024 €40.99 €42.68 €40.62 €42.31 0
30/10/2024 €40.99 €43.57 €42.31 €42.31 0
29/10/2024 €40.99 €42.83 €41.40 €42.31 0
28/10/2024 €40.99 €42.79 €41.19 €41.98 0
25/10/2024 €40.99 €42.41 €40.71 €41.90 0
24/10/2024 €40.99 €42.19 €40.75 €41.85 0
23/10/2024 €40.99 €42.97 €41.57 €41.85 0
22/10/2024 €40.99 €42.45 €40.85 €41.90 0
21/10/2024 €40.99 €42.11 €40.78 €41.37 0
18/10/2024 €40.99 €42.28 €40.84 €41.60 0
17/10/2024 €40.99 €42.25 €40.84 €41.48 0
16/10/2024 €40.99 €42.07 €40.51 €41.17 0
15/10/2024 €40.99 €42.43 €40.69 €41.40 0
14/10/2024 €40.99 €41.88 €40.99 €41.42 0
11/10/2024 €40.10 €41.61 €40.27 €40.99 0
10/10/2024 €40.10 €41.63 €40.27 €40.97 0
09/10/2024 €40.10 €41.46 €40.00 €40.83 0
08/10/2024 €40.10 €40.99 €39.71 €40.66 0
07/10/2024 €40.10 €41.36 €40.28 €40.76 0
04/10/2024 €40.10 €41.49 €39.92 €40.74 0
03/10/2024 €40.10 €40.86 €39.41 €40.38 0
02/10/2024 €40.10 €40.46 €40.10 €40.46 4
01/10/2024 €38.45 €41.45 €39.57 €40.23 0
30/09/2024 €38.45 €40.97 €39.50 €40.36 0
27/09/2024 €38.45 €40.97 €39.68 €40.24 0
26/09/2024 €38.45 €41.42 €39.62 €40.17 0
25/09/2024 €38.45 €40.99 €39.41 €40.36 0
24/09/2024 €38.45 €41.14 €39.33 €40.28 0
23/09/2024 €38.45 €41.24 €39.90 €40.58 0
20/09/2024 €38.45 €40.84 €39.56 €40.26 0
19/09/2024 €38.45 €40.82 €39.39 €40.38 0
18/09/2024 €38.45 €39.94 €38.71 €39.39 0
17/09/2024 €38.45 €40.15 €38.53 €39.35 0
16/09/2024 €38.45 €39.58 €38.23 €38.87 0
13/09/2024 €38.45 €39.92 €38.49 €38.92 0
12/09/2024 €38.45 €39.58 €37.84 €37.83 0
11/09/2024 €38.45 €38.68 €37.33 €37.83 0
10/09/2024 €38.45 €38.64 €37.11 €38.10 0
09/09/2024 €38.45 €38.35 €37.09 €37.56 0
06/09/2024 €38.45 €39.05 €37.12 €37.58 0
05/09/2024 €38.45 €38.80 €37.10 €38.33 0
04/09/2024 €38.45 €38.69 €37.52 €38.12 0
03/09/2024 €38.45 €39.91 €38.11 €38.69 0
02/09/2024 €38.45 €39.72 €38.48 €38.94 0
30/08/2024 €38.45 €39.67 €38.35 €38.94 0
29/08/2024 €38.45 €39.55 €37.96 €39.29 0
28/08/2024 €38.45 €38.45 €38.31 €38.67 50
27/08/2024 €38.03 €39.23 €37.89 €38.67 0
26/08/2024 €38.03 €40.24 €38.81 €39.40 0
23/08/2024 €38.03 €40.24 €38.81 €39.40 0
22/08/2024 €38.03 €40.24 €38.81 €39.40 0
21/08/2024 €38.03 €40.21 €38.74 €39.37 0
20/08/2024 €38.03 €40.02 €38.78 €39.37 0
19/08/2024 €38.03 €39.92 €38.80 €39.22 0
16/08/2024 €38.03 €40.09 €38.66 €39.41 0
15/08/2024 €38.03 €40.00 €38.30 €39.46 0
14/08/2024 €38.03 €39.54 €38.19 €38.73 0
13/08/2024 €38.03 €39.33 €38.04 €38.94 0
12/08/2024 €38.03 €39.44 €37.87 €38.38 0
09/08/2024 €38.03 €38.27 €38.03 €38.27 2
08/08/2024 €38.30 €38.67 €36.35 €37.99 0
07/08/2024 €38.30 €38.30 €37.92 €37.92 1
06/08/2024 €36.37 €37.52 €36.37 €37.26 5
05/08/2024 €37.01 €38.49 €34.37 €37.31 0
02/08/2024 €37.01 €40.41 €37.96 €38.49 0
01/08/2024 €37.01 €41.29 €39.95 €40.41 0
31/07/2024 €37.01 €40.26 €38.55 €39.98 0
30/07/2024 €37.01 €40.64 €38.74 €39.48 0
29/07/2024 €37.01 €40.04 €38.81 €39.49 0
26/07/2024 €37.01 €39.64 €38.01 €39.33 0
25/07/2024 €37.01 €40.33 €38.61 €39.33 0
24/07/2024 €37.01 €41.53 €39.76 €39.81 0
23/07/2024 €37.01 €41.49 €39.89 €41.47 0
22/07/2024 €37.01 €41.25 €39.95 €40.65 0
19/07/2024 €37.01 €40.85 €39.56 €40.46 0
18/07/2024 €37.01 €41.74 €39.81 €40.07 0