Canada markets closed

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

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
23.76-0.47 (-1.94%)
At close: 09:04AM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202424.4824.4824.4824.4824.48-
Apr 16, 202424.4124.4124.4124.4124.41-
Apr 15, 202423.8923.8923.8923.8923.89-
Apr 12, 202423.7623.7623.7623.7623.76-
Apr 11, 202423.7823.7823.7823.7823.78-
Apr 10, 202423.8523.8523.8523.8523.85-
Apr 09, 202423.6423.6423.6423.6423.64-
Apr 08, 202423.4323.4323.4323.4323.43-
Apr 05, 202423.5923.5923.5923.5923.59-
Apr 04, 202423.4723.4723.4723.4723.47-
Apr 03, 202423.8223.8223.8223.8223.82-
Apr 02, 202424.3224.3224.3224.3224.32-
Mar 28, 202424.2624.2624.2624.2624.26-
Mar 27, 202424.2024.2024.2024.2024.20-
Mar 26, 202423.9123.9123.9123.9123.91-
Mar 25, 202423.9323.9323.9323.9323.93-
Mar 22, 202423.9123.9123.9123.9123.91-
Mar 21, 202423.7623.7623.7623.7623.76-
Mar 20, 202424.0724.0724.0724.0724.07-
Mar 19, 202424.1724.1724.1724.1724.17-
Mar 18, 202424.0824.0824.0824.0824.08-
Mar 15, 202424.6124.6124.6124.6124.61-
Mar 14, 202423.6423.6423.6424.1324.131
Mar 13, 202424.2324.2324.2324.2324.23-
Mar 12, 202424.4024.4024.4024.4024.40-
Mar 11, 202424.6624.6624.6624.6624.66-
Mar 08, 202424.2024.2024.2024.2024.20-
Mar 07, 202424.4124.4124.4124.4124.41-
Mar 06, 202424.8024.8024.8024.8024.80-
Mar 05, 202424.9324.9324.9324.9324.93-
Mar 04, 202424.4024.4024.4024.4024.40-
Mar 01, 202424.3324.3324.3324.3324.33-
Feb 29, 202424.6624.6624.6624.6624.66-
Feb 28, 202424.6424.6424.6424.6424.64-
Feb 27, 202424.5824.5824.5824.5824.58-
Feb 26, 202424.5024.5024.5024.5024.50-
Feb 23, 202424.3024.3024.3024.3024.30-
Feb 22, 202424.3924.3924.3924.3924.39-
Feb 21, 202424.9224.9224.9224.9224.92-
Feb 20, 202424.9024.9024.9024.9024.90-
Feb 19, 202424.7824.7824.7824.7824.78-
Feb 16, 202424.7824.7824.7824.7824.78-
Feb 15, 202424.7824.7824.7824.7824.78-
Feb 14, 202424.8524.8524.8524.8524.85-
Feb 13, 202424.7924.7924.7924.7924.79-
Feb 12, 202424.1424.1424.1424.1424.14-
Feb 09, 202424.1724.1724.1724.1724.17-
Feb 08, 202424.4924.4924.4924.4924.49-
Feb 07, 202424.5524.5524.5524.5524.55-
Feb 06, 202424.8524.8524.8524.8524.85-
Feb 05, 202424.9424.9424.9424.9424.94-
Feb 02, 202424.5724.5724.5724.5724.57-
Feb 01, 202426.1126.1126.1126.1126.11-
Jan 31, 202426.1726.1726.1726.1726.17-
Jan 30, 202425.4125.4125.4125.4125.41-
Jan 29, 202425.5825.5825.5825.5825.58-
Jan 26, 202425.4125.4125.4125.4125.41-
Jan 25, 202425.4825.4825.4825.4825.48-
Jan 24, 202425.5325.5325.5325.5325.53-
Jan 23, 202426.0926.0926.0926.0926.09-
Jan 22, 202425.9025.9025.9025.9025.90-
Jan 19, 202426.1626.1626.1626.1626.16-
Jan 18, 202426.4426.4426.4426.4426.44-
Jan 17, 202427.0127.0127.0127.0127.01-
Jan 16, 202426.6526.6526.6526.6526.65-
Jan 15, 202426.2626.2626.2626.2626.26-
Jan 12, 202426.2626.2626.2626.2626.26-
Jan 11, 202426.7526.7526.7526.7526.75-
Jan 10, 202426.6626.6626.6626.6626.66-
Jan 09, 202427.1427.1427.1427.1427.14-
Jan 08, 202427.4227.4227.4227.4227.42-
Jan 05, 202427.6027.6027.6027.6027.60-
Jan 04, 202427.5227.5227.5227.5227.52-
Jan 03, 202427.4827.4827.4827.4827.48-
Jan 02, 202427.3627.3627.3627.3627.36-
Dec 29, 202326.3426.3426.3426.3426.34-
Dec 28, 202326.3326.3326.3326.3326.33-
Dec 27, 202326.3426.3426.3426.3426.34-
Dec 22, 202326.4726.4726.4726.4726.47-
Dec 21, 202326.6726.6726.6726.6726.67-
Dec 20, 202326.5026.5026.5026.5026.50-
Dec 19, 202326.7526.7526.7526.7526.75-
Dec 18, 202327.0827.0827.0827.0827.08-
Dec 15, 202327.4227.4227.4227.4227.42-
Dec 14, 202327.4127.4127.4127.4127.41-
Dec 13, 202327.8027.8027.8027.8027.80-
Dec 12, 202328.0628.0628.0628.0628.06-
Dec 11, 202328.4628.4628.4628.4628.46-
Dec 08, 202327.9627.9627.9627.9627.96-
Dec 07, 202327.9527.9527.9527.9527.95-
Dec 06, 202328.3528.3528.3528.3528.35-
Dec 05, 202328.3128.3128.3128.3128.31-
Dec 04, 202328.6628.6628.6628.6628.66-
Dec 01, 202328.0228.0228.0228.0228.02-
Nov 30, 202327.9127.9127.9127.9127.91-
Nov 29, 202327.4227.4227.4227.4227.42-
Nov 28, 202327.1227.1227.1227.1227.12-
Nov 27, 202327.2527.2527.2527.2527.25-
Nov 24, 202327.3527.3527.3527.3527.35-
Nov 23, 202327.2527.2527.2527.2527.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...