GraniteShares Financial 1x Short Gafam Daily Etp

(SGFM)
Sector: n/a
$22.85
$0.10 0.44
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $23.74 $23.19 $22.33 $22.85 0
07/11/2024 $23.74 $23.58 $22.66 $22.75 0
06/11/2024 $23.74 $23.89 $23.10 $23.34 0
05/11/2024 $23.74 $24.26 $23.47 $23.69 0
04/11/2024 $23.74 $24.26 $23.36 $23.83 0
01/11/2024 $23.74 $24.04 $23.17 $23.60 0
31/10/2024 $23.74 $24.18 $23.13 $23.37 0
30/10/2024 $23.74 $23.37 $22.46 $23.37 0
29/10/2024 $23.74 $23.89 $23.02 $23.37 0
28/10/2024 $23.74 $24.08 $23.04 $23.49 0
25/10/2024 $23.74 $24.38 $22.99 $23.54 0
24/10/2024 $23.74 $24.30 $23.44 $23.77 0
23/10/2024 $23.74 $23.89 $23.18 $23.77 0
22/10/2024 $23.74 $24.12 $23.40 $23.55 0
21/10/2024 $23.74 $24.10 $23.38 $23.82 0
18/10/2024 $23.74 $24.00 $23.15 $23.61 0
17/10/2024 $23.74 $24.02 $23.16 $23.73 0
16/10/2024 $23.74 $24.06 $23.14 $23.81 0
15/10/2024 $23.74 $23.93 $23.19 $23.61 0
14/10/2024 $23.74 $23.74 $23.28 $23.57 0
11/10/2024 $25.98 $24.09 $23.42 $23.74 0
10/10/2024 $25.98 $24.21 $23.37 $23.79 0
09/10/2024 $25.98 $24.22 $23.45 $23.82 0
08/10/2024 $25.98 $24.42 $23.64 $23.89 0
07/10/2024 $25.98 $24.06 $23.31 $23.80 0
04/10/2024 $25.98 $24.06 $23.26 $23.85 0
03/10/2024 $25.98 $24.38 $23.57 $23.95 0
02/10/2024 $25.98 $24.25 $23.43 $23.84 0
01/10/2024 $25.98 $24.29 $23.15 $23.91 0
30/09/2024 $25.98 $24.31 $23.26 $23.64 0
27/09/2024 $25.98 $24.07 $23.21 $23.69 0
26/09/2024 $25.98 $23.82 $23.02 $23.61 0
25/09/2024 $25.98 $24.01 $23.23 $23.61 0
24/09/2024 $25.98 $24.23 $23.21 $23.68 0
23/09/2024 $25.98 $23.95 $23.17 $23.52 0
20/09/2024 $25.98 $24.04 $23.29 $23.68 0
19/09/2024 $25.98 $24.28 $23.36 $23.61 0
18/09/2024 $25.98 $24.66 $23.88 $24.27 0
17/09/2024 $25.98 $24.68 $23.86 $24.28 0
16/09/2024 $25.98 $24.91 $24.04 $24.56 0
13/09/2024 $25.98 $24.95 $24.03 $24.73 0
12/09/2024 $25.98 $25.49 $24.30 $24.73 0
11/09/2024 $25.98 $26.10 $24.84 $25.49 0
10/09/2024 $25.98 $25.91 $24.96 $25.28 0
09/09/2024 $25.98 $25.78 $24.98 $25.60 0
06/09/2024 $25.98 $25.45 $24.72 $25.44 0
05/09/2024 $25.98 $25.74 $24.69 $25.00 0
04/09/2024 $25.98 $25.54 $24.75 $25.14 0
03/09/2024 $25.98 $24.94 $24.04 $24.84 0
02/09/2024 $25.98 $24.91 $24.07 $24.64 0
30/08/2024 $25.98 $24.98 $24.14 $24.64 0
29/08/2024 $25.98 $25.05 $24.22 $24.37 0
28/08/2024 $25.98 $25.15 $24.22 $24.90 0
27/08/2024 $25.98 $25.05 $24.13 $24.58 0
26/08/2024 $25.98 $24.43 $23.65 $24.22 0
23/08/2024 $25.98 $24.43 $23.65 $24.22 0
22/08/2024 $25.98 $24.43 $23.65 $24.22 0
21/08/2024 $25.98 $24.62 $23.79 $24.17 0
20/08/2024 $25.98 $24.64 $23.80 $24.25 0
19/08/2024 $25.98 $24.92 $23.88 $24.42 0
16/08/2024 $25.98 $24.84 $23.87 $24.43 0
15/08/2024 $25.98 $25.10 $24.15 $24.43 0
14/08/2024 $25.98 $25.12 $24.32 $24.80 0
13/08/2024 $25.98 $25.44 $24.60 $24.83 0
12/08/2024 $25.98 $25.64 $24.52 $25.23 0
09/08/2024 $25.98 $25.79 $24.83 $25.32 0
08/08/2024 $25.98 $26.51 $25.30 $25.55 0
07/08/2024 $25.98 $26.43 $25.30 $25.52 0
06/08/2024 $26.36 $26.55 $25.45 $25.98 0
05/08/2024 $26.36 $27.88 $25.19 $25.85 0
02/08/2024 $26.36 $25.67 $24.31 $25.19 0
01/08/2024 $26.36 $24.50 $23.61 $24.31 0
31/07/2024 $26.36 $25.43 $24.13 $24.50 0
30/07/2024 $26.36 $25.26 $24.12 $24.85 0
29/07/2024 $26.36 $25.13 $24.16 $24.77 0
26/07/2024 $26.36 $25.58 $24.38 $24.80 0
25/07/2024 $26.36 $25.29 $24.27 $24.80 0
24/07/2024 $26.36 $24.54 $23.47 $24.51 0
23/07/2024 $26.36 $24.44 $23.50 $23.55 0
22/07/2024 $26.36 $24.30 $23.40 $23.96 0
19/07/2024 $26.36 $24.68 $23.82 $24.05 0
18/07/2024 $26.36 $24.37 $23.25 $24.24 0
17/07/2024 $26.36 $23.94 $23.16 $23.84 0
16/07/2024 $26.36 $23.61 $22.51 $23.16 0
15/07/2024 $26.36 $23.44 $22.54 $22.88 0
12/07/2024 $26.36 $23.43 $22.71 $23.00 0
11/07/2024 $26.36 $23.08 $22.08 $23.08 0
10/07/2024 $26.36 $23.06 $22.07 $22.59 0
09/07/2024 $26.36 $23.08 $22.18 $22.62 0
08/07/2024 $26.36 $22.94 $21.97 $22.60 0
05/07/2024 $26.36 $23.55 $22.54 $22.63 0
04/07/2024 $26.36 $23.59 $22.69 $23.05 0
03/07/2024 $26.36 $23.62 $22.59 $23.13 0
02/07/2024 $26.36 $23.87 $23.03 $23.27 0
01/07/2024 $26.36 $24.03 $23.10 $23.54 0
28/06/2024 $26.36 $23.69 $22.66 $23.38 0
27/06/2024 $26.36 $23.80 $22.98 $23.34 0
26/06/2024 $26.36 $24.23 $23.18 $23.54 0
25/06/2024 $26.36 $24.61 $23.57 $23.79 0
24/06/2024 $26.36 $24.49 $23.44 $23.85 0
21/06/2024 $26.36 $24.67 $23.61 $23.98 0
20/06/2024 $26.36 $24.35 $23.78 $24.14 0
19/06/2024 $26.36 $24.37 $23.64 $24.10 0
18/06/2024 $26.36 $24.25 $23.43 $24.05 0
17/06/2024 $26.36 $24.48 $23.64 $24.05 0
14/06/2024 $26.36 $24.67 $23.53 $24.06 0
13/06/2024 $26.36 $24.26 $23.35 $24.02 0
12/06/2024 $26.36 $24.50 $23.63 $23.79 0
11/06/2024 $26.36 $25.26 $24.17 $24.44 0
10/06/2024 $26.36 $25.23 $24.31 $24.74 0
07/06/2024 $26.36 $25.15 $24.23 $24.70 0
06/06/2024 $26.36 $25.44 $24.47 $24.80 0
05/06/2024 $26.36 $25.63 $24.70 $24.99 0
04/06/2024 $26.36 $25.79 $24.97 $25.35 0
03/06/2024 $26.36 $25.90 $25.05 $25.35 0
31/05/2024 $26.36 $25.96 $25.07 $25.90 0
30/05/2024 $26.36 $25.61 $24.78 $25.36 0
29/05/2024 $26.36 $25.51 $24.71 $24.95 0
28/05/2024 $26.36 $25.44 $24.65 $25.02 0
27/05/2024 $26.36 $25.73 $24.83 $25.03 0
24/05/2024 $26.36 $25.73 $24.83 $25.03 0
23/05/2024 $26.36 $25.34 $24.50 $24.91 0
22/05/2024 $26.36 $25.39 $24.60 $24.91 0
21/05/2024 $26.36 $25.42 $24.63 $25.00 0
20/05/2024 $26.36 $25.49 $24.66 $24.95 0
17/05/2024 $26.36 $25.59 $24.68 $25.11 0
16/05/2024 $26.36 $25.29 $24.52 $25.00 0
15/05/2024 $26.36 $25.77 $24.84 $25.14 0
14/05/2024 $26.36 $25.90 $25.05 $25.39 0
13/05/2024 $26.36 $25.88 $25.06 $25.58 0
10/05/2024 $26.36 $25.79 $24.96 $25.51 0