GraniteShares 1x Short FATANG Daily ETC (SFTG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:16AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 02 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 01 May 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 30 Apr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 29 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 26 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 25 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 24 Apr 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 23 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 22 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 19 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 18 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 17 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 16 Apr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 15 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 12 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 10 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 09 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 08 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 05 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 04 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 03 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 02 Apr 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 28 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 27 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 26 Mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 25 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 22 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 21 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 20 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 19 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 18 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 15 Mar 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 14 Mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 13 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 12 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 11 Mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 08 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 07 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 06 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 05 Mar 2024 | 26.21 | 26.21 | 26.21 | 27.03 | 27.03 | - |
| 04 Mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 01 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 29 Feb 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 28 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 27 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 Feb 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 23 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 22 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 21 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 20 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 19 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 16 Feb 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 15 Feb 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 14 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 13 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 12 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 09 Feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 08 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 06 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 05 Feb 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 02 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 01 Feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 31 Jan 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 30 Jan 2024 | 28.74 | 28.74 | 28.74 | 27.51 | 27.51 | - |
| 29 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 26 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 25 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 24 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 23 Jan 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 22 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 19 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 18 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 17 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 16 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 15 Jan 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 12 Jan 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 11 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 10 Jan 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 09 Jan 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 08 Jan 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 05 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 04 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 03 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 02 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 29 Dec 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 28 Dec 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 27 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 22 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 21 Dec 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 20 Dec 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 19 Dec 2023 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 18 Dec 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 15 Dec 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 14 Dec 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 13 Dec 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 12 Dec 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 11 Dec 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| *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.