GraniteShares Financial 2x Long Zoom Daily Etp
(LZM2)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
38.70p
|
42.00p
|
38.70p
|
37.85p
|
5,524
|
|
21/11/2024
|
36.40p
|
37.85p
|
36.40p
|
37.85p
|
5,818
|
|
20/11/2024
|
35.30p
|
36.90p
|
35.30p
|
35.50p
|
11,259
|
|
19/11/2024
|
41.70p
|
37.80p
|
34.55p
|
35.15p
|
0
|
|
18/11/2024
|
41.70p
|
40.80p
|
37.80p
|
37.80p
|
2
|
|
15/11/2024
|
41.70p
|
40.05p
|
37.55p
|
39.50p
|
0
|
|
14/11/2024
|
41.70p
|
43.40p
|
38.80p
|
39.50p
|
0
|
|
13/11/2024
|
41.70p
|
43.40p
|
40.20p
|
41.85p
|
673
|
|
12/11/2024
|
42.30p
|
42.80p
|
39.50p
|
42.80p
|
935
|
|
11/11/2024
|
38.30p
|
41.75p
|
38.30p
|
41.75p
|
1,186
|
|
08/11/2024
|
35.90p
|
37.35p
|
35.80p
|
37.35p
|
2
|
|
07/11/2024
|
35.90p
|
35.90p
|
34.40p
|
35.45p
|
290
|
|
06/11/2024
|
35.90p
|
36.70p
|
35.90p
|
36.70p
|
3,333
|
|
05/11/2024
|
32.00p
|
33.40p
|
29.50p
|
33.40p
|
315
|
|
04/11/2024
|
32.00p
|
32.80p
|
32.00p
|
32.80p
|
1,109
|
|
01/11/2024
|
27.00p
|
34.80p
|
32.50p
|
32.80p
|
34
|
|
31/10/2024
|
27.00p
|
32.40p
|
31.90p
|
32.40p
|
35
|
|
30/10/2024
|
27.00p
|
34.20p
|
32.20p
|
32.20p
|
23
|
|
29/10/2024
|
27.00p
|
32.65p
|
31.50p
|
32.65p
|
84
|
|
28/10/2024
|
27.00p
|
31.70p
|
29.80p
|
31.10p
|
0
|
|
25/10/2024
|
27.00p
|
31.20p
|
29.20p
|
30.50p
|
0
|
|
24/10/2024
|
27.00p
|
31.05p
|
29.10p
|
30.25p
|
0
|
|
23/10/2024
|
27.00p
|
30.50p
|
30.25p
|
30.25p
|
108
|
|
22/10/2024
|
27.00p
|
30.10p
|
28.70p
|
29.75p
|
164
|
|
21/10/2024
|
27.00p
|
29.35p
|
27.25p
|
28.95p
|
0
|
|
18/10/2024
|
27.00p
|
28.60p
|
26.10p
|
28.15p
|
4,893
|
|
17/10/2024
|
27.70p
|
27.70p
|
27.10p
|
27.70p
|
2,019
|
|
16/10/2024
|
29.80p
|
27.05p
|
26.50p
|
27.05p
|
18
|
|
15/10/2024
|
29.80p
|
26.70p
|
26.65p
|
26.65p
|
2,000
|
|
14/10/2024
|
29.80p
|
30.10p
|
26.70p
|
26.70p
|
8,748
|
|
11/10/2024
|
25.90p
|
30.30p
|
28.50p
|
29.10p
|
48
|
|
10/10/2024
|
25.90p
|
28.35p
|
28.10p
|
28.35p
|
7
|
|
09/10/2024
|
25.90p
|
28.70p
|
27.10p
|
27.10p
|
24
|
|
08/10/2024
|
25.90p
|
26.50p
|
26.25p
|
26.25p
|
18
|
|
07/10/2024
|
25.90p
|
27.30p
|
26.80p
|
26.80p
|
18
|
|
04/10/2024
|
25.90p
|
27.30p
|
26.30p
|
26.35p
|
69
|
|
03/10/2024
|
25.90p
|
27.50p
|
25.90p
|
25.90p
|
13
|
|
02/10/2024
|
25.90p
|
26.90p
|
25.80p
|
25.95p
|
1,348
|
|
01/10/2024
|
25.90p
|
28.80p
|
26.55p
|
26.55p
|
98
|
|
30/09/2024
|
25.90p
|
27.95p
|
26.40p
|
27.10p
|
0
|
|
27/09/2024
|
25.90p
|
26.95p
|
26.30p
|
26.95p
|
357
|
|
26/09/2024
|
25.90p
|
27.80p
|
26.50p
|
26.50p
|
85
|
|
25/09/2024
|
25.90p
|
26.80p
|
26.40p
|
26.55p
|
357
|
|
24/09/2024
|
25.90p
|
27.30p
|
25.90p
|
27.30p
|
4,734
|
|
23/09/2024
|
25.00p
|
27.50p
|
25.00p
|
26.55p
|
4,453
|
|
20/09/2024
|
25.50p
|
25.95p
|
24.50p
|
25.60p
|
0
|
|
19/09/2024
|
25.50p
|
26.90p
|
25.95p
|
25.95p
|
743
|
|
18/09/2024
|
25.50p
|
27.30p
|
24.60p
|
25.20p
|
0
|
|
17/09/2024
|
25.50p
|
27.25p
|
24.85p
|
26.70p
|
0
|
|
16/09/2024
|
25.50p
|
26.80p
|
24.80p
|
26.80p
|
9,025
|
|
13/09/2024
|
25.40p
|
26.15p
|
25.20p
|
25.50p
|
18
|
|
12/09/2024
|
25.40p
|
27.65p
|
25.05p
|
25.50p
|
0
|
|
11/09/2024
|
25.40p
|
25.80p
|
24.90p
|
25.80p
|
873
|
|
10/09/2024
|
25.40p
|
25.50p
|
25.10p
|
25.50p
|
11,731
|
|
09/09/2024
|
27.50p
|
26.90p
|
26.00p
|
26.00p
|
37
|
|
06/09/2024
|
27.50p
|
27.90p
|
25.50p
|
25.95p
|
488
|
|
05/09/2024
|
27.50p
|
27.90p
|
26.60p
|
26.60p
|
35
|
|
04/09/2024
|
27.50p
|
27.50p
|
26.70p
|
27.00p
|
69
|
|
03/09/2024
|
27.50p
|
28.60p
|
27.70p
|
28.05p
|
557
|
|
02/09/2024
|
27.50p
|
28.10p
|
26.70p
|
27.65p
|
476
|
|
30/08/2024
|
27.50p
|
28.90p
|
27.65p
|
27.65p
|
217
|
|
29/08/2024
|
27.50p
|
28.95p
|
28.80p
|
28.95p
|
8,876
|
|
28/08/2024
|
27.50p
|
30.00p
|
28.65p
|
28.65p
|
13,386
|
|
27/08/2024
|
27.50p
|
30.10p
|
28.70p
|
29.45p
|
2,321
|
|
26/08/2024
|
25.00p
|
26.85p
|
24.20p
|
26.85p
|
11,490
|
|
23/08/2024
|
25.00p
|
26.85p
|
24.20p
|
26.85p
|
11,490
|
|
22/08/2024
|
25.00p
|
26.85p
|
24.20p
|
26.85p
|
11,490
|
|
21/08/2024
|
19.20p
|
22.30p
|
19.95p
|
21.05p
|
0
|
|
20/08/2024
|
19.20p
|
20.90p
|
20.85p
|
20.85p
|
46
|
|
19/08/2024
|
19.20p
|
21.40p
|
20.10p
|
21.20p
|
580
|
|
16/08/2024
|
19.20p
|
20.80p
|
20.15p
|
20.15p
|
400
|
|
15/08/2024
|
19.20p
|
20.55p
|
18.85p
|
20.25p
|
0
|
|
14/08/2024
|
19.20p
|
20.55p
|
18.15p
|
19.40p
|
0
|
|
13/08/2024
|
19.20p
|
19.35p
|
19.00p
|
19.35p
|
105
|
|
12/08/2024
|
19.20p
|
19.90p
|
18.55p
|
18.55p
|
23
|
|
09/08/2024
|
19.20p
|
19.80p
|
17.80p
|
19.05p
|
0
|
|
08/08/2024
|
19.20p
|
19.70p
|
19.45p
|
19.45p
|
18
|
|
07/08/2024
|
19.20p
|
20.75p
|
18.90p
|
19.90p
|
0
|
|
06/08/2024
|
19.20p
|
19.50p
|
19.05p
|
19.05p
|
15,303
|
|
05/08/2024
|
18.90p
|
19.65p
|
17.20p
|
19.65p
|
8,047
|
|
02/08/2024
|
21.10p
|
21.10p
|
20.15p
|
20.15p
|
1,427
|
|
01/08/2024
|
21.80p
|
23.70p
|
20.90p
|
21.90p
|
0
|
|
31/07/2024
|
21.80p
|
23.75p
|
21.60p
|
23.00p
|
0
|
|
30/07/2024
|
21.80p
|
22.55p
|
21.10p
|
22.20p
|
0
|
|
29/07/2024
|
21.80p
|
22.50p
|
22.10p
|
22.10p
|
2,100
|
|
26/07/2024
|
21.80p
|
23.30p
|
20.95p
|
21.15p
|
0
|
|
25/07/2024
|
21.80p
|
21.65p
|
19.85p
|
21.15p
|
0
|
|
24/07/2024
|
21.80p
|
21.50p
|
20.95p
|
20.95p
|
172
|
|
23/07/2024
|
21.80p
|
21.75p
|
21.20p
|
21.75p
|
8
|
|
22/07/2024
|
21.80p
|
21.40p
|
20.80p
|
20.95p
|
8
|
|
19/07/2024
|
21.80p
|
22.30p
|
20.30p
|
20.95p
|
0
|
|
18/07/2024
|
21.80p
|
21.80p
|
21.50p
|
21.50p
|
2,808
|
|
17/07/2024
|
21.80p
|
21.35p
|
19.70p
|
20.95p
|
0
|
|
16/07/2024
|
21.80p
|
21.30p
|
20.95p
|
20.95p
|
2,804
|
|
15/07/2024
|
21.80p
|
21.45p
|
19.35p
|
20.95p
|
0
|
|
12/07/2024
|
21.80p
|
20.30p
|
19.95p
|
19.95p
|
164
|
|
11/07/2024
|
21.80p
|
19.65p
|
19.50p
|
19.65p
|
10
|
|
10/07/2024
|
21.80p
|
20.30p
|
19.55p
|
19.55p
|
8
|
|
09/07/2024
|
21.80p
|
20.20p
|
20.10p
|
20.10p
|
4
|
|
08/07/2024
|
21.80p
|
21.20p
|
20.35p
|
20.35p
|
475
|
|
05/07/2024
|
21.80p
|
21.60p
|
21.45p
|
21.45p
|
4
|
|
04/07/2024
|
21.80p
|
21.80p
|
20.90p
|
21.15p
|
12
|
|
03/07/2024
|
21.80p
|
21.50p
|
21.15p
|
21.15p
|
8
|
|
02/07/2024
|
21.80p
|
22.10p
|
21.50p
|
21.50p
|
4
|
|
01/07/2024
|
21.80p
|
22.10p
|
22.00p
|
22.00p
|
4
|
|
28/06/2024
|
21.80p
|
21.90p
|
21.85p
|
21.85p
|
4
|
|
27/06/2024
|
21.80p
|
21.10p
|
21.10p
|
21.10p
|
4
|
|
26/06/2024
|
21.80p
|
21.20p
|
21.00p
|
21.00p
|
4
|
|
25/06/2024
|
21.80p
|
21.40p
|
20.90p
|
21.00p
|
471
|
|
24/06/2024
|
21.80p
|
22.10p
|
21.20p
|
21.20p
|
3,784
|
|
21/06/2024
|
22.00p
|
22.65p
|
20.25p
|
21.30p
|
0
|
|
20/06/2024
|
22.00p
|
20.25p
|
20.20p
|
20.25p
|
4
|
|
19/06/2024
|
22.00p
|
20.00p
|
19.65p
|
19.65p
|
5
|
|
18/06/2024
|
22.00p
|
21.80p
|
19.65p
|
19.95p
|
0
|
|
17/06/2024
|
22.00p
|
21.50p
|
20.25p
|
20.25p
|
4
|
|
14/06/2024
|
22.00p
|
21.20p
|
20.80p
|
20.80p
|
8
|
|
13/06/2024
|
22.00p
|
22.00p
|
21.80p
|
21.80p
|
12,319
|
|
12/06/2024
|
25.00p
|
26.35p
|
23.50p
|
23.95p
|
0
|
|
11/06/2024
|
25.00p
|
25.40p
|
23.80p
|
24.50p
|
0
|
|
10/06/2024
|
25.00p
|
24.90p
|
24.85p
|
24.85p
|
27
|
|
07/06/2024
|
25.00p
|
25.15p
|
25.00p
|
25.15p
|
11,663
|
|
06/06/2024
|
24.40p
|
25.45p
|
23.25p
|
24.95p
|
0
|
|
05/06/2024
|
24.40p
|
24.40p
|
23.70p
|
24.40p
|
500
|
|
04/06/2024
|
24.40p
|
24.20p
|
24.05p
|
24.05p
|
150
|
|
03/06/2024
|
24.40p
|
24.40p
|
24.10p
|
24.10p
|
4,098
|
|
31/05/2024
|
24.90p
|
24.50p
|
21.90p
|
23.10p
|
0
|
|
30/05/2024
|
24.90p
|
24.00p
|
23.05p
|
23.05p
|
420
|
|
29/05/2024
|
24.90p
|
24.30p
|
24.05p
|
24.05p
|
8
|
|
28/05/2024
|
24.90p
|
26.60p
|
24.30p
|
24.85p
|
5,460
|
|
27/05/2024
|
25.60p
|
25.40p
|
25.20p
|
25.20p
|
25
|