Market data

Select a section

GraniteShares Financial GraniteShares 1X Short Faang Daily ETP

(SFNE)
Sector: n/a
€19.13
€-0.08 -0.40
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €19.73 €19.71 €18.78 €19.13 0
16/01/2025 €19.73 €19.53 €18.72 €19.24 0
15/01/2025 €19.73 €19.94 €19.10 €19.24 0
14/01/2025 €19.73 €19.97 €19.12 €19.62 0
13/01/2025 €19.73 €20.12 €19.36 €19.83 0
10/01/2025 €19.73 €19.64 €18.76 €19.53 0
09/01/2025 €19.73 €19.39 €18.75 €19.01 0
08/01/2025 €19.73 €19.35 €18.59 €19.01 0
07/01/2025 €19.73 €18.88 €18.18 €18.71 0
06/01/2025 €19.73 €19.16 €18.21 €18.50 0
03/01/2025 €19.73 €19.42 €18.74 €19.07 0
02/01/2025 €19.73 €19.28 €18.62 €19.11 0
01/01/2025 €19.73 €18.83 €18.83 €18.83 0
31/12/2024 €19.73 €18.83 €18.83 €18.83 0
30/12/2024 €19.73 €19.14 €18.27 €18.83 0
27/12/2024 €19.73 €18.58 €18.45 €18.58 7
26/12/2024 €19.73 €18.54 €18.54 €18.54 0
25/12/2024 €19.73 €18.54 €18.54 €18.54 0
24/12/2024 €19.73 €18.54 €18.54 €18.54 0
23/12/2024 €19.73 €18.81 €18.16 €18.54 0
20/12/2024 €19.73 €19.31 €18.29 €18.58 0
19/12/2024 €19.73 €18.72 €18.14 €18.59 0
18/12/2024 €19.73 €18.38 €17.74 €18.14 0
17/12/2024 €19.73 €18.36 €17.71 €18.00 0
16/12/2024 €19.73 €18.55 €17.77 €18.35 0
13/12/2024 €19.73 €18.54 €17.95 €18.35 0
12/12/2024 €19.73 €18.36 €17.69 €18.07 0
11/12/2024 €19.73 €18.71 €17.98 €18.06 0
10/12/2024 €19.73 €18.87 €18.16 €18.51 0
09/12/2024 €19.73 €18.76 €18.25 €18.54 0
06/12/2024 €19.73 €19.05 €18.33 €18.52 0
05/12/2024 €19.73 €19.17 €18.40 €18.75 0
04/12/2024 €19.73 €19.37 €18.55 €18.90 0
03/12/2024 €19.73 €19.58 €18.97 €19.18 0
02/12/2024 €19.73 €19.91 €19.12 €19.40 0
29/11/2024 €19.73 €20.05 €19.29 €19.56 0
28/11/2024 €19.73 €19.80 €19.32 €19.80 0
27/11/2024 €19.73 €20.04 €19.35 €19.80 0
26/11/2024 €19.73 €20.39 €19.49 €19.82 0
25/11/2024 €19.73 €20.41 €19.55 €20.05 0
22/11/2024 €19.73 €20.48 €19.91 €20.10 0
21/11/2024 €19.73 €20.10 €19.73 €20.10 80
20/11/2024 €19.80 €19.95 €19.80 €19.94 80
19/11/2024 €20.19 €20.36 €19.59 €19.76 0
18/11/2024 €20.19 €20.50 €19.85 €19.93 0
15/11/2024 €20.19 €20.28 €19.44 €19.65 0
14/11/2024 €20.19 €19.96 €19.30 €19.65 0
13/11/2024 €20.19 €19.90 €19.26 €19.59 0
12/11/2024 €20.19 €20.05 €19.40 €19.72 0
11/11/2024 €20.19 €19.94 €19.22 €19.73 0
08/11/2024 €20.19 €19.69 €19.04 €19.51 0
07/11/2024 €20.19 €20.09 €19.10 €19.36 0
06/11/2024 €20.19 €20.47 €19.84 €19.96 0
05/11/2024 €20.19 €20.43 €19.67 €19.92 0
04/11/2024 €20.19 €20.43 €19.71 €20.07 0
01/11/2024 €20.19 €20.30 €19.59 €19.99 0
31/10/2024 €20.19 €20.43 €19.70 €20.03 0
30/10/2024 €20.19 €20.04 €19.27 €20.03 0
29/10/2024 €20.19 €20.52 €19.88 €20.03 0
28/10/2024 €20.19 €20.43 €19.74 €20.11 0
25/10/2024 €20.19 €20.58 €19.65 €20.12 0
24/10/2024 €20.19 €20.79 €20.07 €20.41 0
23/10/2024 €20.19 €20.50 €19.84 €20.41 0
22/10/2024 €20.19 €20.50 €19.73 €20.07 0
21/10/2024 €20.19 €20.40 €19.78 €20.18 0
18/10/2024 €20.19 €20.58 €19.83 €20.01 0
17/10/2024 €20.19 €20.54 €20.19 €20.54 130
16/10/2024 €20.39 €20.47 €20.07 €20.47 898
15/10/2024 €20.14 €20.59 €19.81 €20.24 0
14/10/2024 €20.14 €20.16 €19.98 €20.16 0
11/10/2024 €19.88 €20.48 €19.83 €20.14 0
10/10/2024 €19.88 €20.53 €19.87 €20.20 0
09/10/2024 €19.88 €20.60 €19.93 €20.25 0
08/10/2024 €19.88 €20.72 €20.07 €20.25 0
07/10/2024 €19.88 €20.46 €19.83 €20.33 0
04/10/2024 €19.88 €20.41 €19.77 €20.33 0
03/10/2024 €19.88 €20.55 €19.87 €20.33 0
02/10/2024 €19.88 €20.48 €19.83 €20.17 0
01/10/2024 €19.88 €20.44 €19.57 €20.25 0
30/09/2024 €19.88 €20.26 €19.64 €19.93 0
27/09/2024 €19.88 €20.31 €19.53 €19.97 0
26/09/2024 €19.88 €20.01 €19.34 €19.95 0
25/09/2024 €19.88 €20.12 €19.47 €19.83 0
24/09/2024 €19.88 €19.88 €19.88 €19.88 500
23/09/2024 €20.75 €20.24 €19.64 €19.92 0
20/09/2024 €20.75 €20.23 €19.70 €20.09 0
19/09/2024 €20.75 €20.59 €19.84 €19.98 0
18/09/2024 €20.75 €20.77 €20.18 €20.59 0
17/09/2024 €20.75 €21.04 €20.18 €20.60 0
16/09/2024 €20.75 €21.16 €20.31 €20.85 0
13/09/2024 €20.75 €20.75 €19.74 €21.10 30
12/09/2024 €22.60 €21.82 €20.71 €21.82 0
11/09/2024 €22.60 €22.16 €21.15 €21.82 0
10/09/2024 €22.60 €21.94 €21.29 €21.60 0
09/09/2024 €22.60 €21.79 €21.20 €21.73 0
06/09/2024 €22.60 €21.55 €20.84 €21.51 0
05/09/2024 €22.60 €21.70 €20.85 €21.16 0
04/09/2024 €22.60 €21.72 €21.03 €21.26 0
03/09/2024 €22.60 €21.22 €20.36 €21.16 0
02/09/2024 €22.60 €21.07 €20.34 €20.88 0
30/08/2024 €22.60 €21.12 €20.39 €20.88 0
29/08/2024 €22.60 €21.16 €20.49 €20.64 0
28/08/2024 €22.60 €21.07 €20.38 €21.00 0
27/08/2024 €22.60 €21.02 €20.28 €20.51 0
26/08/2024 €22.60 €20.71 €20.01 €20.48 0
23/08/2024 €22.60 €20.71 €20.01 €20.48 0
22/08/2024 €22.60 €20.71 €20.01 €20.48 0
21/08/2024 €22.60 €20.81 €20.04 €20.38 0
20/08/2024 €22.60 €20.98 €20.15 €20.52 0
19/08/2024 €22.60 €21.09 €20.51 €20.77 0
16/08/2024 €22.60 €21.40 €20.62 €20.99 0
15/08/2024 €22.60 €21.64 €20.84 €21.07 0
14/08/2024 €22.60 €21.68 €20.98 €21.30 0
13/08/2024 €22.60 €22.14 €21.37 €21.55 0
12/08/2024 €22.60 €22.54 €21.38 €21.92 0
09/08/2024 €22.60 €22.93 €21.73 €22.02 0
08/08/2024 €22.60 €23.12 €22.12 €22.29 0
07/08/2024 €22.60 €23.04 €22.10 €22.23 0
06/08/2024 €22.60 €22.77 €22.60 €22.77 30
05/08/2024 €21.79 €23.50 €21.79 €22.57 1,472
02/08/2024 €21.80 €22.47 €22.06 €22.06 0
01/08/2024 €21.80 €22.40 €20.97 €21.55 0
31/07/2024 €21.80 €22.89 €21.46 €21.65 0
30/07/2024 €21.80 €22.44 €21.44 €22.08 0
29/07/2024 €21.80 €22.64 €21.48 €22.01 0
26/07/2024 €21.80 €22.03 €21.80 €21.84 45
25/07/2024 €21.40 €22.39 €21.44 €21.84 0
24/07/2024 €21.40 €21.74 €20.90 €21.63 0
23/07/2024 €21.40 €21.61 €20.83 €20.92 0
22/07/2024 €21.40 €21.50 €20.74 €21.16 0
19/07/2024 €21.40 €21.74 €20.94 €21.26 0
18/07/2024 €21.40 €21.43 €20.45 €21.35 0

Market data

Select a section