GraniteShares 3x Long FATANG Daily ETC (3FTE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:39AM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 13 June 2024 | 67.21 | 67.21 | 67.21 | 65.38 | 65.38 | - |
| 12 June 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 11 June 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 10 June 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 07 June 2024 | 58.59 | 58.59 | 58.59 | 60.92 | 60.92 | - |
| 06 June 2024 | 59.96 | 59.96 | 59.22 | 59.90 | 59.90 | 33 |
| 05 June 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 04 June 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 03 June 2024 | 57.55 | 57.55 | 57.55 | 57.20 | 57.20 | - |
| 31 May 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 30 May 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 29 May 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 28 May 2024 | 57.74 | 57.74 | 57.74 | 58.24 | 58.24 | 9 |
| 24 May 2024 | 59.17 | 59.19 | 58.57 | 58.71 | 58.71 | 11 |
| 23 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 22 May 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 21 May 2024 | 58.10 | 58.10 | 58.10 | 58.97 | 58.97 | 8 |
| 20 May 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| 17 May 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 16 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 15 May 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 14 May 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 13 May 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 10 May 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 09 May 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 08 May 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 07 May 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 03 May 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 02 May 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 01 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 30 Apr 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 29 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 26 Apr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 25 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 24 Apr 2024 | 47.27 | 51.60 | 47.27 | 49.21 | 49.21 | 2 |
| 23 Apr 2024 | 53.18 | 53.18 | 53.18 | 48.42 | 48.42 | 1 |
| 22 Apr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 19 Apr 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 18 Apr 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 17 Apr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 16 Apr 2024 | 59.12 | 59.12 | 59.12 | 54.28 | 54.28 | 1 |
| 15 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 12 Apr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 11 Apr 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 10 Apr 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 09 Apr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 08 Apr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 05 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 04 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 03 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 02 Apr 2024 | 54.93 | 54.93 | 54.93 | 52.54 | 52.54 | 3 |
| 28 Mar 2024 | 52.95 | 54.22 | 52.95 | 53.19 | 53.19 | 14 |
| 27 Mar 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 26 Mar 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 25 Mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 22 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 21 Mar 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 20 Mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 19 Mar 2024 | 51.28 | 51.28 | 51.28 | 52.72 | 52.72 | - |
| 18 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 15 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 14 Mar 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 13 Mar 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 12 Mar 2024 | 51.94 | 51.94 | 51.94 | 51.33 | 51.33 | - |
| 11 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 08 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 07 Mar 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 06 Mar 2024 | 49.64 | 50.27 | 49.64 | 49.79 | 49.79 | 20 |
| 05 Mar 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 04 Mar 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 01 Mar 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 29 Feb 2024 | 53.07 | 53.07 | 53.07 | 54.28 | 54.28 | 1 |
| 28 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.48 | 54.48 | 10 |
| 27 Feb 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 26 Feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 23 Feb 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 22 Feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 21 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 20 Feb 2024 | 51.34 | 51.34 | 51.34 | 51.51 | 51.51 | - |
| 19 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 16 Feb 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 15 Feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 14 Feb 2024 | 51.06 | 51.06 | 51.06 | 52.13 | 52.13 | 2 |
| 13 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 12 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 09 Feb 2024 | 52.00 | 52.00 | 52.00 | 54.24 | 54.24 | 6 |
| 08 Feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 07 Feb 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 06 Feb 2024 | 48.12 | 48.12 | 48.12 | 51.36 | 51.36 | - |
| 05 Feb 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 02 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 01 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 31 Jan 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 30 Jan 2024 | 44.74 | 46.73 | 44.74 | 48.78 | 48.78 | 2 |
| 29 Jan 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 26 Jan 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 25 Jan 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 24 Jan 2024 | 42.68 | 46.78 | 42.68 | 48.19 | 48.19 | 4 |
| 23 Jan 2024 | 42.20 | 42.20 | 42.20 | 43.63 | 43.63 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.