GraniteShares Financial 1x Short Faang Daily Etp

(SFNG)
Sector: n/a
$20.93
$0.06 0.26
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
22/08/2024 $22.87 $23.06 $22.28 $22.74 0
21/08/2024 $22.87 $23.14 $22.37 $22.72 0
20/08/2024 $22.87 $22.87 $22.78 $22.78 170
19/08/2024 $24.89 $23.35 $22.64 $22.99 0
16/08/2024 $24.89 $23.33 $22.65 $23.08 0
15/08/2024 $24.89 $23.83 $22.85 $23.14 0
14/08/2024 $24.89 $24.00 $23.11 $23.48 0
13/08/2024 $24.89 $24.20 $23.39 $23.61 0
12/08/2024 $24.89 $24.37 $23.33 $23.98 0
09/08/2024 $24.89 $24.54 $23.58 $24.06 0
08/08/2024 $24.89 $25.15 $24.12 $24.31 0
07/08/2024 $24.89 $25.17 $24.15 $24.31 0
06/08/2024 $23.90 $25.38 $23.90 $24.89 0
05/08/2024 $23.90 $26.05 $24.10 $24.76 0
02/08/2024 $23.90 $24.10 $23.90 $24.09 152
01/08/2024 $23.40 $23.37 $22.76 $23.24 1
31/07/2024 $23.40 $24.28 $23.23 $23.43 0
30/07/2024 $23.40 $24.30 $23.15 $23.85 0
29/07/2024 $23.40 $24.03 $23.22 $23.82 0
26/07/2024 $23.40 $24.17 $23.26 $23.72 0
25/07/2024 $23.40 $24.27 $23.22 $23.72 0
24/07/2024 $23.40 $23.48 $23.40 $23.48 100
23/07/2024 $21.78 $23.09 $22.70 $22.70 2
22/07/2024 $21.78 $23.45 $22.55 $23.02 0
19/07/2024 $21.78 $23.69 $22.74 $23.15 0
18/07/2024 $21.78 $23.42 $22.29 $23.28 0
17/07/2024 $21.78 $23.00 $22.08 $22.94 0
16/07/2024 $21.78 $22.72 $21.67 $22.29 0
15/07/2024 $21.78 $22.58 $21.82 $22.02 0
12/07/2024 $21.78 $22.60 $21.92 $22.19 0
11/07/2024 $21.78 $22.23 $21.21 $22.23 0
10/07/2024 $21.78 $22.13 $21.18 $21.73 0
09/07/2024 $21.78 $21.78 $21.66 $21.66 143
08/07/2024 $21.70 $21.71 $21.70 $21.71 118
05/07/2024 $24.05 $22.60 $21.64 $21.68 0
04/07/2024 $24.05 $22.64 $21.78 $22.11 0
03/07/2024 $24.05 $22.66 $21.69 $22.19 0
02/07/2024 $24.05 $23.08 $21.97 $22.32 0
01/07/2024 $24.05 $22.98 $22.10 $22.58 0
28/06/2024 $24.05 $22.64 $21.65 $22.38 0
27/06/2024 $24.05 $23.63 $21.97 $22.35 0
26/06/2024 $24.05 $23.12 $22.19 $22.55 0
25/06/2024 $24.05 $23.57 $22.59 $22.81 0
24/06/2024 $24.05 $24.19 $22.37 $22.87 0
21/06/2024 $24.05 $24.28 $22.52 $22.90 0
20/06/2024 $24.05 $23.33 $22.59 $23.00 0
19/06/2024 $24.05 $23.44 $22.55 $22.98 0
18/06/2024 $24.05 $23.17 $22.39 $22.98 0
17/06/2024 $24.05 $23.54 $22.47 $22.95 0
14/06/2024 $24.05 $23.66 $22.49 $22.96 0
13/06/2024 $24.05 $23.32 $22.42 $23.09 0
12/06/2024 $24.05 $23.90 $22.64 $22.82 0
11/06/2024 $24.05 $24.23 $23.24 $23.37 0
10/06/2024 $24.05 $24.28 $23.25 $23.68 0
07/06/2024 $24.05 $24.21 $23.10 $23.59 0
06/06/2024 $24.05 $25.18 $23.21 $23.59 0
05/06/2024 $24.05 $25.08 $23.57 $23.82 0
04/06/2024 $24.05 $25.30 $23.74 $24.20 0
03/06/2024 $24.05 $25.41 $23.73 $24.14 0
31/05/2024 $24.05 $25.53 $23.78 $24.63 0
30/05/2024 $24.05 $25.19 $23.56 $24.09 0
29/05/2024 $24.05 $25.15 $23.61 $23.75 0
28/05/2024 $24.05 $24.05 $23.90 $23.90 63
27/05/2024 $24.20 $24.20 $23.91 $23.91 8
24/05/2024 $24.20 $24.20 $23.91 $23.91 8
23/05/2024 $24.23 $24.48 $23.43 $23.85 0
22/05/2024 $24.23 $25.00 $23.40 $23.85 0
21/05/2024 $24.23 $24.89 $23.44 $23.90 0
20/05/2024 $24.23 $25.34 $23.67 $23.94 0
17/05/2024 $24.23 $25.42 $23.81 $24.09 0
16/05/2024 $24.23 $24.23 $24.08 $24.08 63
15/05/2024 $24.35 $24.35 $24.21 $24.20 71
14/05/2024 $24.55 $25.29 $24.42 $24.42 0
13/05/2024 $24.55 $25.27 $24.07 $24.57 0
10/05/2024 $24.55 $25.38 $23.02 $24.49 0