Canada markets closed

GraniteShares 1x Short GAFAM Daily ETC (SGFM.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
26.33-0.53 (-1.97%)
At close: 08:15AM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202426.3626.3626.3626.3126.311
Apr 22, 202426.8626.8626.8626.8626.86-
Apr 19, 202426.6726.6726.6726.6726.67-
Apr 18, 202425.9325.9325.9325.9325.93-
Apr 17, 202426.0526.0526.0526.0526.05-
Apr 16, 202425.9325.9325.9325.9325.93-
Apr 15, 202425.4125.4125.4125.4125.41-
Apr 12, 202425.2825.2825.2825.2825.28-
Apr 11, 202425.4725.4725.4725.4725.47-
Apr 10, 202425.6225.6225.6225.6225.62-
Apr 09, 202425.6725.6725.6725.6725.67-
Apr 08, 202425.4425.4425.4425.4425.44-
Apr 05, 202425.5525.5525.5525.5525.55-
Apr 04, 202425.5025.5025.5025.5025.50-
Apr 03, 202425.7825.7825.7825.7825.78-
Apr 02, 202426.1826.1826.1826.1826.18-
Mar 28, 202426.2226.2226.2226.2226.22-
Mar 27, 202426.1826.1826.1826.1826.18-
Mar 26, 202425.8925.8925.8925.8925.89-
Mar 25, 202425.9425.9425.9425.9425.94-
Mar 22, 202425.8425.8425.8425.8425.84-
Mar 21, 202425.8125.8125.8125.8125.81-
Mar 20, 202426.1326.1326.1326.1326.13-
Mar 19, 202426.2626.2626.2626.2626.26-
Mar 18, 202426.1726.1726.1726.1726.17-
Mar 15, 202426.8026.8026.8026.8026.80-
Mar 14, 202426.2726.2726.2726.2726.27-
Mar 13, 202426.5126.5126.5126.5126.51-
Mar 12, 202426.6426.6426.6426.6426.64-
Mar 11, 202426.9426.9426.9426.9426.94-
Mar 08, 202426.4826.4826.4826.4826.48-
Mar 07, 202426.6826.6826.6826.6826.68-
Mar 06, 202427.0527.0527.0527.0527.05-
Mar 05, 202427.0827.0827.0827.0827.08-
Mar 04, 202426.5026.5026.5026.5026.50-
Mar 01, 202426.3426.3426.3426.3426.34-
Feb 29, 202426.6626.6626.6626.6626.66-
Feb 28, 202426.6926.6926.6926.6926.69-
Feb 27, 202426.6726.6726.6726.6726.67-
Feb 26, 202426.5926.5926.5926.5926.59-
Feb 23, 202426.3126.3126.3126.3126.31-
Feb 22, 202426.3826.3826.3826.3826.38-
Feb 21, 202426.9426.9426.9426.9426.94-
Feb 20, 202426.9326.9326.9326.9326.93-
Feb 19, 202426.6926.6926.6926.6926.69-
Feb 16, 202426.6926.6926.6926.6926.69-
Feb 15, 202426.6626.6626.6626.6626.66-
Feb 14, 202426.6526.6526.6526.6526.65-
Feb 13, 202426.5726.5726.5726.5726.57-
Feb 12, 202426.0126.0126.0126.0126.01-
Feb 09, 202426.0726.0726.0726.0726.07-
Feb 08, 202426.3526.3526.3526.3526.35-
Feb 07, 202426.4326.4326.4326.4326.43-
Feb 06, 202426.7226.7226.7226.7226.72-
Feb 05, 202426.7426.7426.7426.7426.74-
Feb 02, 202426.5226.5226.5226.5226.52-
Feb 01, 202428.3328.3328.3328.3328.33-
Jan 31, 202428.3928.3928.3928.3928.39-
Jan 30, 202427.5627.5627.5627.5627.56-
Jan 29, 202427.6527.6527.6527.6527.65-
Jan 26, 202427.6227.6227.6227.6227.62-
Jan 25, 202427.6127.6127.6127.6127.61-
Jan 24, 202427.8427.8427.8427.8427.84-
Jan 23, 202428.3028.3028.3028.3028.30-
Jan 22, 202428.2028.2028.2028.2028.20-
Jan 19, 202428.4928.4928.4928.4928.49-
Jan 18, 202428.7328.7328.7328.7328.73-
Jan 17, 202429.3329.3329.3329.3329.33-
Jan 16, 202429.0129.0129.0129.0129.01-
Jan 15, 202428.8328.8328.8328.8328.83-
Jan 12, 202428.8328.8328.8328.8328.83-
Jan 11, 202429.2829.2829.2829.2829.28-
Jan 10, 202429.2129.2129.2129.2129.21-
Jan 09, 202429.6529.6529.6529.6529.65-
Jan 08, 202430.0730.0730.0730.0730.07-
Jan 05, 202430.2630.2630.2630.2630.26-
Jan 04, 202430.1730.1730.1730.1730.17-
Jan 03, 202429.9829.9829.9829.9829.98-
Jan 02, 202429.9929.9929.9929.9929.99-
Dec 29, 202329.1829.1829.1829.1829.18-
Dec 28, 202329.1629.1629.1629.1629.16-
Dec 27, 202329.2829.2829.2829.2829.28-
Dec 22, 202329.2029.2029.2029.2029.20-
Dec 21, 202329.3229.3229.3229.3229.32-
Dec 20, 202329.0729.0729.0729.0729.07-
Dec 19, 202329.3629.3629.3629.3629.36-
Dec 18, 202329.5829.5829.5829.5829.58-
Dec 15, 202329.9229.9229.9229.9229.92-
Dec 14, 202330.1530.1530.1530.1530.15-
Dec 13, 202329.9929.9929.9929.9929.99-
Dec 12, 202330.2730.2730.2730.2730.27-
Dec 11, 202330.5830.5830.5830.5830.58-
Dec 08, 202330.0830.0830.0830.0830.08-
Dec 07, 202330.1730.1730.1730.1730.17-
Dec 06, 202330.5830.5830.5830.5830.58-
Dec 05, 202330.5630.5630.5630.5630.56-
Dec 04, 202331.0231.0231.0231.0231.02-
Dec 01, 202330.4530.4530.4530.4530.45-
Nov 30, 202330.4530.4530.4530.4530.45-
Nov 29, 202330.0630.0630.0630.0630.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...