Market data

Select a section

GraniteShares Financial GraniteShares 1X Short Fatang Daily ETP

(SFTE)
Sector: n/a
€19.01
€-0.35 -1.78
Last updated: 11:12:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 €20.78 €19.77 €19.01 €19.31 0
21/11/2024 €20.78 €19.43 €18.63 €19.31 0
20/11/2024 €20.78 €19.52 €18.60 €19.25 0
19/11/2024 €20.78 €19.66 €18.93 €18.98 0
18/11/2024 €20.78 €19.72 €18.95 €19.15 0
15/11/2024 €20.78 €19.96 €19.04 €19.18 0
14/11/2024 €20.78 €19.45 €18.75 €19.18 0
13/11/2024 €20.78 €19.28 €18.59 €18.99 0
12/11/2024 €20.78 €19.26 €18.44 €18.99 0
11/11/2024 €20.78 €19.20 €18.52 €18.78 0
08/11/2024 €20.78 €19.48 €18.75 €19.05 0
07/11/2024 €20.78 €19.94 €18.83 €19.15 0
06/11/2024 €20.78 €20.50 €19.72 €19.83 0
05/11/2024 €20.78 €20.72 €19.92 €20.15 0
04/11/2024 €20.78 €20.72 €19.99 €20.37 0
01/11/2024 €20.78 €20.51 €19.76 €20.27 0
31/10/2024 €20.78 €20.48 €19.76 €19.75 0
30/10/2024 €20.78 €20.22 €19.47 €20.22 0
29/10/2024 €20.78 €20.61 €19.95 €20.22 0
28/10/2024 €20.78 €20.42 €19.74 €20.11 0
25/10/2024 €20.78 €20.81 €19.90 €20.16 0
24/10/2024 €20.78 €21.16 €20.30 €21.15 0
23/10/2024 €20.78 €21.25 €20.61 €21.15 0
22/10/2024 €20.78 €21.21 €20.44 €20.78 0
21/10/2024 €20.78 €21.09 €20.44 €20.89 0
18/10/2024 €20.78 €21.18 €20.49 €20.66 0
17/10/2024 €20.78 €21.35 €20.63 €21.17 0
16/10/2024 €20.78 €21.20 €20.54 €21.09 0
15/10/2024 €20.78 €21.19 €20.39 €20.88 0
14/10/2024 €20.78 €20.99 €20.57 €20.82 0
11/10/2024 €21.15 €21.15 €20.34 €20.77 0
10/10/2024 €21.15 €20.87 €20.17 €20.57 0
09/10/2024 €21.15 €20.86 €20.22 €20.54 0
08/10/2024 €21.15 €21.00 €19.63 €20.54 0
07/10/2024 €21.15 €20.69 €20.05 €20.52 0
04/10/2024 €21.15 €20.77 €20.10 €20.55 0
03/10/2024 €21.15 €20.92 €20.19 €20.61 0
02/10/2024 €21.15 €20.73 €19.94 €20.38 0
01/10/2024 €21.15 €20.46 €19.63 €20.41 0
30/09/2024 €21.15 €20.38 €19.58 €20.01 0
27/09/2024 €21.15 €20.47 €19.67 €20.08 0
26/09/2024 €21.15 €20.15 €19.44 €20.09 0
25/09/2024 €21.15 €20.29 €19.66 €19.99 0
24/09/2024 €21.15 €20.56 €19.77 €20.05 0
23/09/2024 €21.15 €20.69 €19.95 €20.14 0
20/09/2024 €21.15 €20.58 €19.90 €20.43 0
19/09/2024 €21.15 €21.02 €20.22 €20.29 0
18/09/2024 €21.15 €21.32 €20.59 €21.02 0
17/09/2024 €21.15 €21.45 €20.69 €20.97 0
16/09/2024 €21.15 €21.37 €20.76 €21.23 0
13/09/2024 €21.15 €21.60 €20.81 €21.48 0
12/09/2024 €21.15 €22.22 €21.16 €22.22 0
11/09/2024 €21.15 €22.38 €21.50 €21.98 0
10/09/2024 €21.15 €22.39 €21.72 €21.98 0
09/09/2024 €21.15 €22.41 €21.69 €22.21 0
06/09/2024 €21.15 €22.06 €21.22 €21.98 0
05/09/2024 €21.15 €21.99 €21.20 €21.52 0
04/09/2024 €21.15 €22.41 €21.64 €21.74 0
03/09/2024 €21.15 €21.80 €20.98 €21.76 0
02/09/2024 €21.15 €21.74 €20.99 €21.57 0
30/08/2024 €21.15 €21.83 €21.08 €21.57 0
29/08/2024 €21.15 €21.95 €21.15 €21.35 0
28/08/2024 €21.15 €21.76 €20.99 €21.72 0
27/08/2024 €21.15 €21.69 €20.89 €21.22 0
26/08/2024 €21.15 €21.22 €20.55 €21.07 0
23/08/2024 €21.15 €21.22 €20.55 €21.07 0
22/08/2024 €21.15 €21.22 €20.55 €21.07 0
21/08/2024 €21.15 €21.34 €20.85 €20.94 0
20/08/2024 €21.15 €21.32 €20.74 €21.06 0
19/08/2024 €21.15 €21.76 €21.09 €21.32 0
16/08/2024 €21.15 €21.61 €21.15 €21.60 14
15/08/2024 €23.49 €22.43 €21.59 €21.69 0
14/08/2024 €23.49 €22.50 €21.64 €22.07 0
13/08/2024 €23.49 €23.06 €22.18 €22.26 0
12/08/2024 €23.49 €23.08 €22.14 €22.74 0
09/08/2024 €23.49 €23.36 €22.49 €22.81 0
08/08/2024 €23.49 €24.06 €22.88 €23.01 0
07/08/2024 €23.49 €23.64 €22.85 €22.97 0
06/08/2024 €25.43 €25.43 €22.85 €23.49 0
05/08/2024 €25.43 €24.14 €23.17 €23.17 1
02/08/2024 €25.43 €23.22 €21.95 €22.63 0
01/08/2024 €25.43 €22.07 €20.76 €21.94 0
31/07/2024 €25.43 €22.67 €21.76 €21.89 0
30/07/2024 €25.43 €22.83 €21.69 €22.34 0
29/07/2024 €25.43 €22.73 €21.93 €22.24 0
26/07/2024 €25.43 €22.72 €21.77 €22.21 0
25/07/2024 €25.43 €22.94 €21.99 €22.21 0
24/07/2024 €25.43 €22.25 €21.01 €22.13 0
23/07/2024 €25.43 €21.58 €20.82 €21.01 0
22/07/2024 €25.43 €22.08 €20.81 €21.24 0
19/07/2024 €25.43 €22.22 €20.84 €21.42 0
18/07/2024 €25.43 €21.31 €20.62 €21.26 0
17/07/2024 €25.43 €21.18 €20.50 €21.01 0
16/07/2024 €25.43 €20.82 €19.99 €20.60 0
15/07/2024 €25.43 €21.29 €20.05 €20.18 0
12/07/2024 €25.43 €21.37 €20.44 €20.53 0
11/07/2024 €25.43 €20.44 €19.78 €20.44 0
10/07/2024 €25.43 €20.57 €19.66 €20.16 0
09/07/2024 €25.43 €20.58 €20.02 €20.19 0
08/07/2024 €25.43 €21.09 €19.91 €20.21 0
05/07/2024 €25.43 €21.44 €20.26 €20.33 0
04/07/2024 €25.43 €21.08 €20.42 €20.87 0
03/07/2024 €25.43 €21.96 €20.69 €20.87 0
02/07/2024 €25.43 €21.72 €21.31 €21.31 1
01/07/2024 €25.43 €23.10 €21.66 €21.91 0
28/06/2024 €25.43 €22.18 €21.54 €21.93 0
27/06/2024 €25.43 €23.14 €21.67 €22.05 0
26/06/2024 €25.43 €23.04 €22.05 €22.28 0
25/06/2024 €25.43 €23.29 €22.41 €22.60 0
24/06/2024 €25.43 €23.80 €22.18 €22.62 0
21/06/2024 €25.43 €23.94 €21.76 €22.80 0
20/06/2024 €25.43 €22.87 €22.17 €22.81 0
19/06/2024 €25.43 €23.12 €22.28 €22.72 0
18/06/2024 €25.43 €22.96 €22.15 €22.72 0
17/06/2024 €25.43 €23.23 €21.90 €22.68 0
14/06/2024 €25.43 €22.87 €22.80 €22.87 2
13/06/2024 €25.43 €22.94 €21.99 €22.76 0
12/06/2024 €25.43 €23.52 €22.46 €22.46 0
11/06/2024 €25.43 €24.53 €22.97 €23.38 0
10/06/2024 €25.43 €24.33 €22.99 €23.43 0
07/06/2024 €25.43 €24.04 €22.51 €23.18 0
06/06/2024 €25.43 €23.54 €22.81 €23.08 0
05/06/2024 €25.43 €24.31 €22.99 €23.31 0
04/06/2024 €25.43 €24.44 €23.15 €23.57 0
03/06/2024 €25.43 €24.64 €23.20 €23.43 0
31/05/2024 €25.43 €24.73 €23.16 €23.99 0
30/05/2024 €25.43 €24.55 €23.04 €23.54 0
29/05/2024 €25.43 €24.30 €23.09 €23.35 0
28/05/2024 €25.43 €23.68 €22.97 €23.32 0
27/05/2024 €25.43 €24.67 €23.21 €23.32 0

Market data

Select a section