Market data

Select a section

GraniteShares Financial GraniteShares Gafam ETP

(GFME)
Sector: n/a
€43.53
€0.05 0.12
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €37.01 €42.28 €40.47 €40.64 0
16/07/2024 €37.01 €43.16 €41.29 €42.06 0
15/07/2024 €37.01 €43.15 €41.52 €42.40 0
12/07/2024 €37.01 €42.72 €41.35 €42.20 0
11/07/2024 €37.01 €44.07 €42.09 €42.21 0
10/07/2024 €37.01 €44.29 €42.40 €43.33 0
09/07/2024 €37.01 €44.24 €42.44 €43.31 0
08/07/2024 €37.01 €44.03 €42.60 €43.25 0
05/07/2024 €37.01 €43.42 €41.41 €43.21 0
04/07/2024 €37.01 €43.38 €41.85 €42.49 0
03/07/2024 €37.01 €43.46 €41.71 €42.38 0
02/07/2024 €37.01 €43.07 €41.10 €42.35 0
01/07/2024 €37.01 €42.50 €40.90 €41.92 0
28/06/2024 €37.01 €43.58 €41.63 €42.25 0
27/06/2024 €37.01 €42.83 €41.66 €42.38 0
26/06/2024 €37.01 €42.61 €40.90 €42.10 0
25/06/2024 €37.01 €42.32 €40.33 €41.53 0
24/06/2024 €37.01 €42.01 €40.33 €41.31 0
21/06/2024 €37.01 €43.72 €40.36 €41.28 0
20/06/2024 €37.01 €41.46 €40.53 €40.87 0
19/06/2024 €37.01 €41.39 €40.30 €40.85 0
18/06/2024 €37.01 €42.22 €40.69 €40.85 0
17/06/2024 €37.01 €41.74 €40.26 €40.97 0
14/06/2024 €37.01 €41.82 €40.02 €41.03 0
13/06/2024 €37.01 €41.49 €40.05 €40.85 0
12/06/2024 €37.01 €41.11 €39.85 €40.90 0
11/06/2024 €37.01 €40.66 €38.90 €40.28 0
10/06/2024 €37.01 €40.50 €38.63 €39.72 0
07/06/2024 €37.01 €40.00 €38.40 €39.53 0
06/06/2024 €37.01 €39.87 €38.14 €39.11 0
05/06/2024 €37.01 €39.42 €37.87 €38.88 0
04/06/2024 €37.01 €38.89 €37.57 €38.21 0
03/06/2024 €37.01 €38.83 €37.54 €38.21 0
31/05/2024 €37.01 €38.74 €37.51 €37.53 0
30/05/2024 €37.01 €39.36 €38.10 €38.35 0
29/05/2024 €37.01 €39.35 €38.07 €39.07 0
28/05/2024 €37.01 €39.30 €38.05 €38.72 0
27/05/2024 €37.01 €39.31 €37.85 €38.77 0
24/05/2024 €37.01 €39.31 €37.85 €38.77 0
23/05/2024 €37.01 €39.66 €38.41 €39.01 0
22/05/2024 €37.01 €39.43 €38.21 €39.01 0
21/05/2024 €37.01 €39.34 €38.10 €38.80 0
20/05/2024 €37.01 €39.23 €37.99 €38.83 0
17/05/2024 €37.01 €39.15 €37.92 €38.55 0
16/05/2024 €37.01 €39.37 €38.02 €38.72 0
15/05/2024 €37.01 €39.05 €37.73 €38.47 0
14/05/2024 €37.01 €38.86 €37.53 €38.28 0
13/05/2024 €37.01 €38.95 €37.83 €38.08 0
10/05/2024 €37.01 €39.14 €37.80 €38.26 0

Market data

Select a section