GraniteShares Financial 2x Short Zoom Daily Etp
(SZM2)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
269.70p
|
282.20p
|
264.95p
|
269.60p
|
0
|
|
07/11/2024
|
269.70p
|
282.20p
|
269.70p
|
282.20p
|
402
|
|
06/11/2024
|
297.70p
|
297.70p
|
276.60p
|
276.60p
|
367
|
|
05/11/2024
|
300.50p
|
304.80p
|
299.90p
|
299.90p
|
114
|
|
04/11/2024
|
316.90p
|
312.80p
|
308.20p
|
308.20p
|
2
|
|
01/11/2024
|
316.90p
|
329.65p
|
299.45p
|
308.00p
|
0
|
|
31/10/2024
|
316.90p
|
316.90p
|
314.35p
|
314.35p
|
253
|
|
30/10/2024
|
311.80p
|
311.80p
|
309.65p
|
309.65p
|
2
|
|
29/10/2024
|
347.30p
|
334.80p
|
298.65p
|
308.10p
|
0
|
|
28/10/2024
|
347.30p
|
340.55p
|
315.40p
|
324.35p
|
0
|
|
25/10/2024
|
347.30p
|
350.75p
|
321.75p
|
331.25p
|
0
|
|
24/10/2024
|
347.30p
|
341.80p
|
321.80p
|
338.70p
|
0
|
|
23/10/2024
|
347.30p
|
347.30p
|
338.70p
|
338.70p
|
20
|
|
22/10/2024
|
347.70p
|
349.75p
|
329.00p
|
339.95p
|
0
|
|
21/10/2024
|
347.70p
|
349.75p
|
334.00p
|
349.75p
|
150
|
|
18/10/2024
|
346.35p
|
367.85p
|
347.25p
|
356.55p
|
0
|
|
17/10/2024
|
346.35p
|
382.35p
|
356.70p
|
364.60p
|
0
|
|
16/10/2024
|
346.35p
|
387.55p
|
366.15p
|
374.10p
|
0
|
|
15/10/2024
|
346.35p
|
390.10p
|
364.45p
|
374.15p
|
0
|
|
14/10/2024
|
346.35p
|
382.55p
|
344.65p
|
377.65p
|
0
|
|
11/10/2024
|
360.40p
|
362.80p
|
336.50p
|
346.35p
|
0
|
|
10/10/2024
|
360.40p
|
360.40p
|
348.90p
|
357.30p
|
7
|
|
09/10/2024
|
377.00p
|
389.00p
|
361.25p
|
372.30p
|
0
|
|
08/10/2024
|
377.00p
|
399.40p
|
372.15p
|
384.20p
|
0
|
|
07/10/2024
|
377.00p
|
387.15p
|
363.95p
|
376.15p
|
0
|
|
04/10/2024
|
377.00p
|
397.80p
|
373.50p
|
383.20p
|
0
|
|
03/10/2024
|
377.00p
|
399.70p
|
379.25p
|
388.45p
|
0
|
|
02/10/2024
|
377.00p
|
379.30p
|
377.00p
|
379.30p
|
15
|
|
01/10/2024
|
349.80p
|
377.75p
|
348.10p
|
370.25p
|
0
|
|
30/09/2024
|
349.80p
|
356.75p
|
349.80p
|
356.75p
|
38
|
|
27/09/2024
|
354.70p
|
358.75p
|
354.30p
|
358.75p
|
94
|
|
26/09/2024
|
359.60p
|
377.80p
|
355.15p
|
363.85p
|
0
|
|
25/09/2024
|
359.60p
|
377.70p
|
355.65p
|
367.75p
|
0
|
|
24/09/2024
|
359.60p
|
359.60p
|
356.60p
|
356.60p
|
150
|
|
23/09/2024
|
394.90p
|
390.00p
|
357.85p
|
368.85p
|
0
|
|
20/09/2024
|
394.90p
|
398.50p
|
378.20p
|
386.85p
|
0
|
|
19/09/2024
|
394.90p
|
398.80p
|
376.35p
|
382.05p
|
0
|
|
18/09/2024
|
394.90p
|
407.90p
|
371.50p
|
397.95p
|
0
|
|
17/09/2024
|
394.90p
|
396.00p
|
368.80p
|
378.90p
|
0
|
|
16/09/2024
|
394.90p
|
375.75p
|
365.40p
|
375.75p
|
2
|
|
13/09/2024
|
394.90p
|
410.60p
|
380.50p
|
403.45p
|
7
|
|
12/09/2024
|
394.90p
|
403.45p
|
394.10p
|
402.05p
|
5
|
|
11/09/2024
|
394.90p
|
402.05p
|
394.90p
|
405.00p
|
148
|
|
10/09/2024
|
395.00p
|
405.00p
|
371.20p
|
405.00p
|
259
|
|
09/09/2024
|
350.60p
|
396.95p
|
380.50p
|
396.95p
|
22
|
|
06/09/2024
|
350.60p
|
392.30p
|
389.80p
|
392.30p
|
4
|
|
05/09/2024
|
350.60p
|
390.35p
|
368.60p
|
382.50p
|
0
|
|
04/09/2024
|
350.60p
|
378.20p
|
365.50p
|
378.20p
|
18
|
|
03/09/2024
|
350.60p
|
367.55p
|
366.60p
|
367.55p
|
3
|
|
02/09/2024
|
350.60p
|
381.65p
|
365.40p
|
369.60p
|
0
|
|
30/08/2024
|
350.60p
|
376.20p
|
350.55p
|
369.60p
|
0
|
|
29/08/2024
|
350.60p
|
362.15p
|
342.30p
|
351.95p
|
0
|
|
28/08/2024
|
350.60p
|
353.40p
|
335.90p
|
353.40p
|
68
|
|
27/08/2024
|
350.60p
|
362.80p
|
343.05p
|
343.05p
|
429
|
|
26/08/2024
|
493.80p
|
493.80p
|
389.50p
|
389.50p
|
107
|
|
23/08/2024
|
493.80p
|
493.80p
|
389.50p
|
389.50p
|
107
|
|
22/08/2024
|
493.80p
|
493.80p
|
389.50p
|
389.50p
|
107
|
|
21/08/2024
|
573.75p
|
549.00p
|
511.40p
|
530.38p
|
0
|
|
20/08/2024
|
573.75p
|
551.50p
|
513.90p
|
540.75p
|
0
|
|
19/08/2024
|
573.75p
|
578.50p
|
525.50p
|
533.13p
|
0
|
|
16/08/2024
|
573.75p
|
573.75p
|
571.75p
|
571.75p
|
2
|
|
15/08/2024
|
624.88p
|
607.13p
|
553.38p
|
570.75p
|
0
|
|
14/08/2024
|
624.88p
|
639.00p
|
581.13p
|
598.25p
|
0
|
|
13/08/2024
|
624.88p
|
643.13p
|
588.13p
|
604.50p
|
0
|
|
12/08/2024
|
624.88p
|
642.88p
|
596.88p
|
634.25p
|
0
|
|
09/08/2024
|
624.88p
|
636.13p
|
595.38p
|
620.38p
|
0
|
|
08/08/2024
|
624.88p
|
643.88p
|
572.13p
|
610.50p
|
0
|
|
07/08/2024
|
624.88p
|
626.25p
|
577.00p
|
596.88p
|
0
|
|
06/08/2024
|
485.10p
|
635.50p
|
485.10p
|
624.88p
|
0
|
|
05/08/2024
|
485.10p
|
650.38p
|
576.88p
|
604.13p
|
0
|
|
02/08/2024
|
485.10p
|
599.25p
|
555.63p
|
587.38p
|
0
|
|
01/08/2024
|
485.10p
|
556.63p
|
514.13p
|
545.25p
|
0
|
|
31/07/2024
|
485.10p
|
533.13p
|
491.53p
|
514.13p
|
0
|
|
30/07/2024
|
485.10p
|
546.38p
|
519.13p
|
533.13p
|
0
|
|
29/07/2024
|
485.10p
|
548.13p
|
518.02p
|
533.62p
|
0
|
|
26/07/2024
|
485.10p
|
557.25p
|
520.75p
|
557.25p
|
0
|
|
25/07/2024
|
485.10p
|
589.75p
|
551.13p
|
557.25p
|
0
|
|
24/07/2024
|
485.10p
|
570.38p
|
540.75p
|
560.62p
|
0
|
|
23/07/2024
|
485.10p
|
571.13p
|
537.38p
|
540.75p
|
0
|
|
22/07/2024
|
485.10p
|
579.75p
|
541.88p
|
560.87p
|
0
|
|
19/07/2024
|
485.10p
|
574.00p
|
531.75p
|
561.63p
|
0
|
|
18/07/2024
|
485.10p
|
560.38p
|
526.50p
|
542.88p
|
0
|
|
17/07/2024
|
485.10p
|
571.00p
|
539.38p
|
553.38p
|
0
|
|
16/07/2024
|
485.10p
|
580.38p
|
542.75p
|
559.75p
|
0
|
|
15/07/2024
|
485.10p
|
594.13p
|
543.63p
|
555.63p
|
0
|
|
12/07/2024
|
485.10p
|
615.25p
|
568.75p
|
584.50p
|
0
|
|
11/07/2024
|
485.10p
|
643.25p
|
557.60p
|
599.75p
|
0
|
|
10/07/2024
|
485.10p
|
627.50p
|
587.50p
|
611.25p
|
0
|
|
09/07/2024
|
485.10p
|
617.25p
|
574.13p
|
601.00p
|
0
|
|
08/07/2024
|
485.10p
|
602.25p
|
560.88p
|
588.88p
|
0
|
|
05/07/2024
|
485.10p
|
582.63p
|
547.00p
|
561.75p
|
0
|
|
04/07/2024
|
485.10p
|
601.00p
|
562.52p
|
572.25p
|
0
|
|
03/07/2024
|
485.10p
|
588.25p
|
558.00p
|
574.50p
|
0
|
|
02/07/2024
|
485.10p
|
585.00p
|
550.50p
|
571.50p
|
0
|
|
01/07/2024
|
485.10p
|
581.50p
|
544.50p
|
563.12p
|
0
|
|
28/06/2024
|
485.10p
|
589.13p
|
556.75p
|
566.50p
|
0
|
|
27/06/2024
|
485.10p
|
614.50p
|
580.13p
|
587.25p
|
0
|
|
26/06/2024
|
485.10p
|
607.13p
|
571.00p
|
591.63p
|
0
|
|
25/06/2024
|
485.10p
|
605.38p
|
566.50p
|
586.88p
|
0
|
|
24/06/2024
|
485.10p
|
596.63p
|
548.50p
|
580.63p
|
0
|
|
21/06/2024
|
485.10p
|
612.25p
|
562.00p
|
584.38p
|
0
|
|
20/06/2024
|
485.10p
|
640.88p
|
599.50p
|
612.25p
|
0
|
|
19/06/2024
|
485.10p
|
651.75p
|
584.63p
|
626.00p
|
0
|
|
18/06/2024
|
485.10p
|
623.88p
|
576.38p
|
620.25p
|
0
|
|
17/06/2024
|
485.10p
|
618.00p
|
567.13p
|
612.62p
|
0
|
|
14/06/2024
|
485.10p
|
603.13p
|
579.13p
|
595.75p
|
0
|
|
13/06/2024
|
485.10p
|
564.75p
|
560.00p
|
564.75p
|
0
|
|
12/06/2024
|
485.10p
|
515.13p
|
461.70p
|
511.88p
|
0
|
|
11/06/2024
|
485.10p
|
522.48p
|
489.30p
|
509.63p
|
0
|
|
10/06/2024
|
485.10p
|
520.13p
|
493.93p
|
502.65p
|
0
|
|
07/06/2024
|
485.10p
|
517.10p
|
457.77p
|
495.60p
|
0
|
|
06/06/2024
|
485.10p
|
529.88p
|
482.20p
|
496.10p
|
0
|
|
05/06/2024
|
485.10p
|
549.25p
|
486.20p
|
509.50p
|
0
|
|
04/06/2024
|
485.10p
|
568.25p
|
487.08p
|
515.88p
|
0
|
|
03/06/2024
|
485.10p
|
569.25p
|
485.08p
|
515.12p
|
0
|
|
31/05/2024
|
485.10p
|
585.00p
|
503.00p
|
542.12p
|
0
|
|
30/05/2024
|
485.10p
|
556.70p
|
500.23p
|
541.87p
|
0
|
|
29/05/2024
|
485.10p
|
562.63p
|
487.05p
|
521.75p
|
0
|
|
28/05/2024
|
485.10p
|
544.55p
|
459.75p
|
501.77p
|
0
|
|
27/05/2024
|
485.10p
|
547.65p
|
467.45p
|
495.95p
|
0
|
|
24/05/2024
|
485.10p
|
547.65p
|
467.45p
|
495.95p
|
0
|
|
23/05/2024
|
485.10p
|
535.95p
|
445.90p
|
496.85p
|
0
|
|
22/05/2024
|
485.10p
|
525.27p
|
450.10p
|
479.75p
|
0
|
|
21/05/2024
|
485.10p
|
485.10p
|
473.40p
|
473.40p
|
49
|
|
20/05/2024
|
490.60p
|
490.60p
|
486.20p
|
486.20p
|
51
|
|
17/05/2024
|
523.00p
|
526.92p
|
460.20p
|
487.30p
|
0
|
|
16/05/2024
|
523.00p
|
501.93p
|
474.75p
|
492.05p
|
0
|
|
15/05/2024
|
523.00p
|
509.95p
|
475.50p
|
498.93p
|
0
|
|
14/05/2024
|
523.00p
|
520.05p
|
485.08p
|
497.75p
|
0
|
|
13/05/2024
|
523.00p
|
541.00p
|
496.35p
|
501.42p
|
0
|
|
10/05/2024
|
523.00p
|
531.38p
|
522.75p
|
531.37p
|
88
|