GraniteShares 1x Short FATANG Daily ETC (SFTE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:10PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 14 Jun 2024 | 22.80 | 22.80 | 22.80 | 22.87 | 22.87 | 2 |
| 13 Jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 12 Jun 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 11 Jun 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 10 Jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 07 Jun 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 06 Jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 05 Jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 04 Jun 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 03 Jun 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 31 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 30 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 29 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 28 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 24 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 23 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 22 May 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 21 May 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 20 May 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 17 May 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 16 May 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 15 May 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 14 May 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 13 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 10 May 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 09 May 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 08 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 07 May 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 03 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 02 May 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 01 May 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 30 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 29 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 26 Apr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 25 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 24 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 23 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 22 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 19 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.82 | 25.82 | 36 |
| 18 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 17 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 16 Apr 2024 | 23.45 | 23.45 | 23.45 | 24.81 | 24.81 | 60 |
| 15 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 12 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 10 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 09 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 Apr 2024 | 23.58 | 23.58 | 23.40 | 23.65 | 23.65 | 61 |
| 05 Apr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 04 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 03 Apr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 02 Apr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 28 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 27 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 26 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 25 Mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 22 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 21 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 20 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 19 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 18 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 15 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 14 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 13 Mar 2024 | 23.83 | 23.83 | 23.83 | 24.40 | 24.40 | 10 |
| 12 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 11 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 08 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 07 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 06 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 05 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 04 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 01 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 29 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 28 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 27 Feb 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 26 Feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 23 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 22 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 21 Feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 20 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 19 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 16 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 15 Feb 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 14 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 13 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 12 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 09 Feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 08 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 07 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 06 Feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 05 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 02 Feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 01 Feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 31 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 30 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 Jan 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 25 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 24 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| *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.