GraniteShares Financial 3x Long Pltr Daily Etp

(PAL3)
Sector: n/a
11,800.00p
1,634.00p 16.07
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10,706.00p 12,417.00p 10,088.00p 11,800.00p 712
07/11/2024 10,280.00p 11,291.00p 9,407.00p 10,166.00p 649
06/11/2024 9,849.00p 10,496.00p 8,580.00p 9,807.50p 2,466
05/11/2024 6,925.00p 8,550.00p 6,717.00p 8,365.00p 1,789
04/11/2024 5,120.00p 5,348.00p 4,882.00p 5,163.50p 334
01/11/2024 5,182.00p 5,425.00p 4,952.00p 5,372.00p 1,413
31/10/2024 5,000.00p 5,708.00p 4,949.50p 4,949.50p 453
30/10/2024 6,488.00p 6,645.00p 6,032.00p 6,271.50p 88
29/10/2024 6,400.00p 6,583.00p 6,250.00p 6,463.50p 2,964
28/10/2024 6,655.00p 6,912.00p 6,214.00p 6,529.00p 1,015
25/10/2024 5,798.00p 6,593.00p 5,959.00p 6,423.50p 307
24/10/2024 5,798.00p 5,998.00p 5,697.00p 5,715.00p 137
23/10/2024 5,718.00p 6,065.00p 5,589.00p 5,715.00p 428
22/10/2024 5,398.00p 5,792.00p 5,398.00p 5,636.00p 445
21/10/2024 5,696.00p 5,893.00p 5,417.00p 5,535.50p 138
18/10/2024 5,390.00p 5,687.00p 5,343.00p 5,617.50p 159
17/10/2024 5,320.00p 5,676.00p 5,176.00p 5,293.50p 173
16/10/2024 5,553.00p 5,568.00p 4,668.00p 5,324.50p 259
15/10/2024 5,960.00p 6,046.00p 5,288.00p 5,579.50p 169
14/10/2024 5,960.00p 6,381.00p 5,468.00p 5,895.00p 647
11/10/2024 5,158.00p 6,370.00p 5,812.00p 5,890.50p 132
10/10/2024 5,158.00p 5,993.00p 5,600.00p 5,992.00p 325
09/10/2024 5,158.00p 5,862.00p 5,054.00p 5,688.00p 1,260
08/10/2024 4,838.00p 5,000.00p 4,395.00p 4,957.50p 329
07/10/2024 4,655.00p 4,909.00p 4,407.00p 4,517.00p 587
04/10/2024 4,184.00p 4,725.00p 4,298.00p 4,677.00p 103
03/10/2024 4,184.00p 4,408.00p 3,692.00p 4,240.50p 1,060
02/10/2024 3,729.00p 3,806.00p 3,279.00p 3,760.00p 365
01/10/2024 3,729.00p 3,962.00p 3,479.50p 3,479.50p 504
30/09/2024 3,551.00p 3,753.00p 3,450.00p 3,698.50p 734
27/09/2024 3,775.00p 3,722.00p 3,473.00p 3,641.50p 34
26/09/2024 3,775.00p 3,960.00p 3,676.00p 3,778.00p 1,151
25/09/2024 3,623.00p 3,681.00p 3,389.00p 3,552.50p 3,199
24/09/2024 3,650.00p 4,155.00p 3,553.00p 3,582.50p 1,198
23/09/2024 3,650.00p 3,992.00p 3,576.00p 3,941.00p 1,718
20/09/2024 3,557.00p 3,716.00p 3,334.00p 3,544.50p 72
19/09/2024 3,557.00p 3,865.00p 3,557.00p 3,808.50p 620
18/09/2024 3,673.00p 3,734.00p 3,396.00p 3,643.00p 199
17/09/2024 3,673.00p 3,864.00p 3,499.00p 3,649.00p 1,033
16/09/2024 3,501.00p 3,640.00p 3,252.00p 3,499.00p 819
13/09/2024 2,960.00p 3,466.50p 3,182.00p 3,190.50p 73
12/09/2024 2,960.00p 3,318.00p 3,065.00p 2,988.00p 137
11/09/2024 2,960.00p 3,151.00p 2,877.00p 3,123.00p 213
10/09/2024 2,716.00p 3,251.00p 2,884.00p 3,123.00p 607
09/09/2024 2,716.00p 3,054.00p 2,620.00p 2,976.50p 3,103
06/09/2024 2,109.00p 2,289.00p 2,064.25p 2,064.25p 280
05/09/2024 2,481.20p 2,254.00p 2,162.75p 2,162.75p 11
04/09/2024 2,481.20p 2,235.25p 2,011.00p 2,235.25p 36
03/09/2024 2,481.20p 2,461.00p 2,317.00p 2,370.00p 47
02/09/2024 2,481.20p 23,821.00p 2,385.50p 23,821.00p 0
30/08/2024 24,812.00p 24,101.00p 23,821.00p 23,821.00p 1
29/08/2024 24,812.00p 25,226.50p 22,398.00p 25,226.50p 40
28/08/2024 28,450.00p 23,481.50p 20,938.00p 21,275.50p 0
27/08/2024 28,450.00p 24,014.00p 21,849.00p 23,481.50p 6
26/08/2024 28,450.00p 29,505.00p 27,119.00p 27,577.50p 169
23/08/2024 28,450.00p 29,505.00p 27,119.00p 27,577.50p 169
22/08/2024 28,450.00p 29,505.00p 27,119.00p 27,577.50p 169
21/08/2024 26,523.00p 28,017.00p 26,267.00p 27,066.50p 45
20/08/2024 27,940.00p 29,159.00p 25,785.00p 26,003.50p 391
19/08/2024 27,580.00p 29,106.00p 26,564.00p 26,901.50p 165
16/08/2024 23,749.00p 28,205.00p 25,438.00p 26,908.00p 26
15/08/2024 23,749.00p 26,203.00p 24,402.00p 24,800.00p 35
14/08/2024 23,749.00p 24,860.50p 21,911.00p 24,860.50p 401
13/08/2024 23,500.00p 24,191.00p 20,066.00p 23,643.50p 26
12/08/2024 23,500.00p 24,352.00p 21,502.00p 21,576.00p 210
09/08/2024 21,576.00p 22,509.00p 18,767.00p 22,066.50p 101
08/08/2024 16,129.00p 19,671.00p 15,982.00p 19,671.00p 19
07/08/2024 16,129.00p 19,376.00p 15,288.00p 19,152.50p 320
06/08/2024 11,190.00p 17,620.00p 14,909.00p 16,745.00p 187
05/08/2024 11,190.00p 11,958.00p 7,280.00p 11,908.00p 442
02/08/2024 14,987.00p 15,108.00p 12,325.00p 12,760.00p 160
01/08/2024 18,200.00p 18,732.00p 17,211.00p 17,211.00p 47
31/07/2024 18,200.00p 18,401.00p 17,708.00p 18,250.00p 20
30/07/2024 21,819.00p 18,740.00p 17,021.50p 17,021.50p 1
29/07/2024 21,819.00p 19,252.00p 17,740.00p 17,740.00p 1
26/07/2024 21,819.00p 18,471.00p 17,502.00p 17,091.00p 4
25/07/2024 21,819.00p 17,338.00p 15,341.00p 17,091.00p 20
24/07/2024 21,819.00p 22,125.00p 18,554.00p 18,926.00p 9
23/07/2024 21,819.00p 22,668.00p 20,235.00p 22,668.00p 49
22/07/2024 21,819.00p 22,301.00p 20,467.00p 20,843.50p 2
19/07/2024 21,819.00p 23,119.00p 22,078.00p 23,005.00p 25
18/07/2024 21,819.00p 24,430.00p 20,737.00p 21,767.00p 180
17/07/2024 21,617.00p 21,260.00p 19,392.00p 21,130.00p 47
16/07/2024 21,617.00p 22,021.00p 18,996.00p 21,231.00p 25
15/07/2024 21,617.00p 22,863.00p 18,900.00p 22,863.00p 50
12/07/2024 21,722.00p 20,446.00p 17,992.00p 20,239.50p 201
11/07/2024 21,722.00p 21,989.00p 19,078.50p 19,078.50p 180
10/07/2024 16,480.00p 20,312.00p 19,138.00p 20,312.00p 20
09/07/2024 16,480.00p 20,491.00p 19,554.00p 19,554.00p 5
08/07/2024 16,480.00p 21,027.00p 18,432.00p 20,109.50p 53
05/07/2024 16,480.00p 19,211.00p 16,480.00p 18,675.50p 123
04/07/2024 15,700.00p 17,109.00p 16,570.00p 16,901.50p 25
03/07/2024 15,700.00p 17,228.00p 16,706.00p 17,158.00p 10
02/07/2024 15,700.00p 17,813.00p 16,552.00p 17,435.00p 65
01/07/2024 15,700.00p 16,667.00p 15,489.00p 16,667.00p 187
28/06/2024 16,200.00p 16,233.50p 16,200.00p 16,233.50p 20
27/06/2024 14,309.00p 15,049.50p 14,332.00p 15,049.50p 0
26/06/2024 14,309.00p 15,137.50p 14,158.50p 14,400.00p 0
25/06/2024 14,309.00p 14,494.50p 14,310.00p 14,494.50p 3
24/06/2024 14,309.00p 13,913.00p 12,072.00p 13,603.00p 33
21/06/2024 14,309.00p 17,282.00p 14,136.00p 14,202.50p 120
20/06/2024 16,705.00p 18,924.00p 16,705.00p 18,012.00p 223
19/06/2024 15,207.00p 18,248.00p 16,540.00p 16,927.00p 58
18/06/2024 15,207.00p 16,804.00p 15,207.00p 16,198.00p 63
17/06/2024 13,660.00p 13,823.00p 13,040.00p 13,823.00p 13
14/06/2024 13,660.00p 13,121.00p 12,132.00p 12,872.00p 26
13/06/2024 13,660.00p 13,695.00p 12,796.00p 12,917.00p 44
12/06/2024 14,037.00p 14,164.50p 13,411.00p 14,164.50p 138
11/06/2024 12,000.00p 12,958.00p 12,070.00p 12,958.00p 28
10/06/2024 12,000.00p 12,743.00p 11,286.00p 12,274.00p 136
07/06/2024 13,160.00p 14,720.00p 12,776.00p 12,997.00p 37
06/06/2024 11,568.00p 13,538.50p 11,568.00p 13,538.50p 172
05/06/2024 11,354.00p 11,995.00p 11,042.00p 11,901.50p 313
04/06/2024 9,869.00p 10,345.50p 9,483.00p 10,345.50p 5
03/06/2024 9,869.00p 10,655.00p 9,869.00p 10,024.50p 606
31/05/2024 9,502.00p 10,740.00p 10,328.00p 10,328.00p 13
30/05/2024 9,502.00p 10,610.00p 9,747.00p 10,160.50p 36
29/05/2024 9,502.00p 10,297.00p 9,194.00p 9,429.50p 10
28/05/2024 9,502.00p 10,081.00p 9,296.00p 9,876.50p 17
27/05/2024 9,502.00p 9,696.50p 9,349.00p 9,696.50p 276
24/05/2024 9,502.00p 9,696.50p 9,349.00p 9,696.50p 276
23/05/2024 10,000.00p 10,484.00p 9,592.00p 9,724.00p 26
22/05/2024 10,000.00p 10,192.00p 10,000.00p 10,102.00p 100
21/05/2024 11,000.00p 10,978.00p 10,102.00p 10,102.00p 33
20/05/2024 11,000.00p 11,536.00p 10,173.00p 10,173.00p 51
17/05/2024 11,209.00p 11,171.50p 10,436.00p 11,171.50p 20
16/05/2024 11,209.00p 11,116.00p 10,617.00p 10,891.00p 0
15/05/2024 11,209.00p 11,210.00p 10,471.00p 10,471.00p 322
14/05/2024 9,800.00p 11,367.50p 9,537.00p 11,209.00p 0
13/05/2024 9,800.00p 9,874.00p 9,210.85p 9,874.00p 2
10/05/2024 9,800.00p 9,800.00p 9,511.50p 9,511.50p 113