GraniteShares Financial 1x Short Faang Daily Etp
(SFNG)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$18.00
|
$18.93
|
$18.56
|
$18.74
|
0
|
|
20/02/2025
|
$18.00
|
$18.86
|
$18.23
|
$18.62
|
0
|
|
19/02/2025
|
$18.00
|
$18.73
|
$18.12
|
$18.52
|
0
|
|
18/02/2025
|
$18.00
|
$18.42
|
$18.00
|
$18.42
|
1
|
|
17/02/2025
|
$20.06
|
$18.29
|
$18.20
|
$18.20
|
0
|
|
14/02/2025
|
$20.06
|
$19.14
|
$18.19
|
$18.20
|
0
|
|
13/02/2025
|
$20.06
|
$18.84
|
$18.19
|
$18.41
|
0
|
|
12/02/2025
|
$20.06
|
$19.01
|
$18.26
|
$18.62
|
0
|
|
11/02/2025
|
$20.06
|
$18.88
|
$18.47
|
$18.56
|
0
|
|
10/02/2025
|
$20.06
|
$18.84
|
$18.46
|
$18.47
|
0
|
|
07/02/2025
|
$20.06
|
$18.80
|
$18.41
|
$18.66
|
0
|
|
06/02/2025
|
$20.06
|
$18.78
|
$18.11
|
$18.62
|
0
|
|
05/02/2025
|
$20.06
|
$18.88
|
$18.17
|
$18.62
|
0
|
|
04/02/2025
|
$20.06
|
$18.82
|
$17.86
|
$18.46
|
0
|
|
03/02/2025
|
$20.06
|
$19.32
|
$18.20
|
$18.46
|
0
|
|
31/01/2025
|
$20.06
|
$19.10
|
$17.95
|
$18.20
|
0
|
|
30/01/2025
|
$20.06
|
$19.18
|
$18.06
|
$18.48
|
0
|
|
29/01/2025
|
$20.06
|
$18.88
|
$18.24
|
$18.64
|
0
|
|
28/01/2025
|
$20.06
|
$19.16
|
$18.56
|
$18.60
|
0
|
|
27/01/2025
|
$20.06
|
$19.53
|
$18.81
|
$18.93
|
0
|
|
24/01/2025
|
$20.06
|
$19.22
|
$18.54
|
$18.91
|
0
|
|
23/01/2025
|
$20.06
|
$19.41
|
$18.79
|
$18.94
|
0
|
|
22/01/2025
|
$20.06
|
$19.76
|
$18.69
|
$19.00
|
0
|
|
21/01/2025
|
$20.06
|
$20.02
|
$19.36
|
$19.75
|
0
|
|
20/01/2025
|
$20.06
|
$20.02
|
$19.30
|
$19.70
|
0
|
|
17/01/2025
|
$20.06
|
$20.29
|
$19.40
|
$19.70
|
0
|
|
16/01/2025
|
$20.06
|
$20.06
|
$19.27
|
$19.78
|
0
|
|
15/01/2025
|
$20.06
|
$20.06
|
$19.79
|
$19.78
|
100
|
|
14/01/2025
|
$19.62
|
$20.32
|
$19.62
|
$20.18
|
0
|
|
13/01/2025
|
$19.62
|
$20.54
|
$19.80
|
$20.23
|
0
|
|
10/01/2025
|
$19.62
|
$20.13
|
$19.33
|
$19.99
|
0
|
|
09/01/2025
|
$19.62
|
$19.98
|
$19.30
|
$19.58
|
0
|
|
08/01/2025
|
$19.62
|
$19.90
|
$19.18
|
$19.58
|
0
|
|
07/01/2025
|
$19.62
|
$19.63
|
$18.95
|
$19.39
|
0
|
|
06/01/2025
|
$19.62
|
$19.83
|
$19.11
|
$19.23
|
0
|
|
03/01/2025
|
$19.62
|
$19.97
|
$19.28
|
$19.63
|
0
|
|
02/01/2025
|
$19.62
|
$19.88
|
$19.22
|
$19.60
|
0
|
|
01/01/2025
|
$19.62
|
$19.54
|
$19.54
|
$19.54
|
0
|
|
31/12/2024
|
$19.62
|
$19.54
|
$19.54
|
$19.54
|
0
|
|
30/12/2024
|
$19.62
|
$19.67
|
$19.03
|
$19.54
|
0
|
|
27/12/2024
|
$19.62
|
$19.50
|
$18.78
|
$19.38
|
0
|
|
26/12/2024
|
$19.62
|
$19.28
|
$19.28
|
$19.28
|
0
|
|
25/12/2024
|
$19.62
|
$19.28
|
$19.28
|
$19.28
|
0
|
|
24/12/2024
|
$19.62
|
$19.28
|
$19.28
|
$19.28
|
0
|
|
23/12/2024
|
$19.62
|
$19.56
|
$18.93
|
$19.28
|
0
|
|
20/12/2024
|
$19.62
|
$20.08
|
$19.30
|
$19.34
|
0
|
|
19/12/2024
|
$19.62
|
$19.30
|
$19.24
|
$19.30
|
15
|
|
18/12/2024
|
$19.62
|
$19.28
|
$18.62
|
$19.00
|
0
|
|
17/12/2024
|
$19.62
|
$19.25
|
$18.61
|
$18.89
|
0
|
|
16/12/2024
|
$19.62
|
$19.49
|
$18.75
|
$18.95
|
0
|
|
13/12/2024
|
$19.62
|
$19.43
|
$18.80
|
$19.25
|
0
|
|
12/12/2024
|
$19.62
|
$19.29
|
$18.58
|
$18.95
|
0
|
|
11/12/2024
|
$19.62
|
$19.65
|
$18.88
|
$18.94
|
0
|
|
10/12/2024
|
$19.62
|
$19.89
|
$19.12
|
$19.45
|
0
|
|
09/12/2024
|
$19.62
|
$19.62
|
$19.62
|
$19.62
|
325
|
|
06/12/2024
|
$22.05
|
$20.17
|
$19.51
|
$19.58
|
0
|
|
05/12/2024
|
$22.05
|
$20.21
|
$19.49
|
$19.82
|
0
|
|
04/12/2024
|
$22.05
|
$20.32
|
$19.68
|
$19.91
|
0
|
|
03/12/2024
|
$22.05
|
$20.60
|
$19.96
|
$20.16
|
0
|
|
02/12/2024
|
$22.05
|
$20.89
|
$20.11
|
$20.35
|
0
|
|
29/11/2024
|
$22.05
|
$21.15
|
$20.38
|
$20.64
|
0
|
|
28/11/2024
|
$22.05
|
$20.91
|
$20.39
|
$20.91
|
0
|
|
27/11/2024
|
$22.05
|
$21.07
|
$20.40
|
$20.91
|
0
|
|
26/11/2024
|
$22.05
|
$21.41
|
$20.39
|
$20.75
|
0
|
|
25/11/2024
|
$22.05
|
$21.34
|
$20.50
|
$21.01
|
0
|
|
22/11/2024
|
$22.05
|
$21.39
|
$20.75
|
$21.09
|
0
|
|
21/11/2024
|
$22.05
|
$21.33
|
$20.40
|
$21.09
|
0
|
|
20/11/2024
|
$22.05
|
$21.09
|
$20.43
|
$20.97
|
0
|
|
19/11/2024
|
$22.05
|
$21.56
|
$20.81
|
$20.92
|
0
|
|
18/11/2024
|
$22.05
|
$21.65
|
$20.94
|
$21.07
|
0
|
|
15/11/2024
|
$22.05
|
$21.25
|
$20.80
|
$20.79
|
1
|
|
14/11/2024
|
$22.05
|
$21.04
|
$20.34
|
$20.79
|
0
|
|
13/11/2024
|
$22.05
|
$21.14
|
$20.35
|
$20.92
|
0
|
|
12/11/2024
|
$22.05
|
$21.31
|
$20.51
|
$20.92
|
0
|
|
11/11/2024
|
$22.05
|
$21.28
|
$20.54
|
$21.01
|
0
|
|
08/11/2024
|
$22.05
|
$21.23
|
$20.44
|
$20.93
|
0
|
|
07/11/2024
|
$22.05
|
$21.62
|
$20.67
|
$20.88
|
0
|
|
06/11/2024
|
$22.05
|
$21.96
|
$21.13
|
$21.41
|
0
|
|
05/11/2024
|
$22.05
|
$22.25
|
$21.49
|
$21.74
|
0
|
|
04/11/2024
|
$22.05
|
$22.26
|
$21.47
|
$21.86
|
0
|
|
01/11/2024
|
$22.05
|
$22.28
|
$21.27
|
$21.69
|
0
|
|
31/10/2024
|
$22.05
|
$22.16
|
$21.33
|
$21.64
|
0
|
|
30/10/2024
|
$22.05
|
$21.64
|
$20.91
|
$21.64
|
0
|
|
29/10/2024
|
$22.05
|
$22.12
|
$21.35
|
$21.64
|
0
|
|
28/10/2024
|
$22.05
|
$22.11
|
$21.37
|
$21.75
|
0
|
|
25/10/2024
|
$22.05
|
$22.40
|
$21.26
|
$21.77
|
0
|
|
24/10/2024
|
$22.05
|
$22.47
|
$21.68
|
$22.00
|
0
|
|
23/10/2024
|
$22.05
|
$22.10
|
$21.44
|
$22.00
|
0
|
|
22/10/2024
|
$22.05
|
$22.17
|
$21.37
|
$21.70
|
0
|
|
21/10/2024
|
$22.05
|
$22.13
|
$21.46
|
$21.85
|
0
|
|
18/10/2024
|
$22.05
|
$22.32
|
$21.52
|
$21.72
|
0
|
|
17/10/2024
|
$22.05
|
$22.47
|
$21.67
|
$22.26
|
0
|
|
16/10/2024
|
$22.05
|
$22.47
|
$21.67
|
$22.26
|
0
|
|
15/10/2024
|
$22.05
|
$22.35
|
$21.65
|
$22.08
|
0
|
|
14/10/2024
|
$22.05
|
$22.05
|
$21.81
|
$22.01
|
0
|
|
11/10/2024
|
$21.93
|
$22.35
|
$21.67
|
$22.05
|
0
|
|
10/10/2024
|
$21.93
|
$22.41
|
$21.71
|
$22.07
|
0
|
|
09/10/2024
|
$21.93
|
$22.54
|
$21.84
|
$22.19
|
0
|
|
08/10/2024
|
$21.93
|
$22.75
|
$22.03
|
$22.21
|
0
|
|
07/10/2024
|
$21.93
|
$22.38
|
$21.77
|
$22.22
|
0
|
|
04/10/2024
|
$21.93
|
$22.50
|
$21.70
|
$22.27
|
0
|
|
03/10/2024
|
$21.93
|
$22.74
|
$22.03
|
$22.41
|
0
|
|
02/10/2024
|
$21.93
|
$22.68
|
$21.92
|
$22.25
|
0
|
|
01/10/2024
|
$21.93
|
$22.60
|
$21.75
|
$22.41
|
0
|
|
30/09/2024
|
$21.93
|
$22.58
|
$21.84
|
$22.22
|
0
|
|
27/09/2024
|
$21.93
|
$22.61
|
$21.85
|
$22.30
|
0
|
|
26/09/2024
|
$21.93
|
$22.30
|
$21.93
|
$22.30
|
306
|
|
25/09/2024
|
$23.09
|
$22.48
|
$21.76
|
$22.12
|
0
|
|
24/09/2024
|
$23.09
|
$22.73
|
$21.86
|
$22.17
|
0
|
|
23/09/2024
|
$23.09
|
$22.61
|
$21.86
|
$22.17
|
0
|
|
20/09/2024
|
$23.09
|
$22.62
|
$21.99
|
$22.37
|
0
|
|
19/09/2024
|
$23.09
|
$22.94
|
$22.08
|
$22.26
|
0
|
|
18/09/2024
|
$23.09
|
$23.18
|
$22.49
|
$22.90
|
0
|
|
17/09/2024
|
$23.09
|
$23.33
|
$22.57
|
$22.92
|
0
|
|
16/09/2024
|
$23.09
|
$23.48
|
$22.65
|
$23.20
|
0
|
|
13/09/2024
|
$23.09
|
$22.96
|
$22.25
|
$23.27
|
0
|
|
12/09/2024
|
$23.09
|
$24.03
|
$22.66
|
$24.02
|
0
|
|
11/09/2024
|
$23.09
|
$24.39
|
$23.29
|
$23.81
|
0
|
|
10/09/2024
|
$23.09
|
$24.18
|
$23.53
|
$23.81
|
0
|
|
09/09/2024
|
$23.09
|
$24.10
|
$23.43
|
$23.98
|
0
|
|
06/09/2024
|
$23.09
|
$23.90
|
$23.16
|
$23.89
|
0
|
|
05/09/2024
|
$23.09
|
$24.12
|
$23.14
|
$23.46
|
0
|
|
04/09/2024
|
$23.09
|
$24.02
|
$23.25
|
$23.57
|
0
|
|
03/09/2024
|
$23.09
|
$23.43
|
$22.52
|
$23.36
|
0
|
|
02/09/2024
|
$23.09
|
$23.09
|
$23.09
|
$23.10
|
136
|
|
30/08/2024
|
$22.87
|
$23.36
|
$22.59
|
$23.10
|
0
|
|
29/08/2024
|
$22.87
|
$23.49
|
$22.73
|
$22.86
|
0
|
|
28/08/2024
|
$22.87
|
$23.40
|
$22.65
|
$23.36
|
0
|
|
27/08/2024
|
$22.87
|
$23.44
|
$22.64
|
$22.91
|
0
|
|
26/08/2024
|
$22.87
|
$23.06
|
$22.28
|
$22.74
|
0
|
|
23/08/2024
|
$22.87
|
$23.06
|
$22.28
|
$22.74
|
0
|