GraniteShares 3x Long Spotify Daily ETP (3LPO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 09:35AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6602 | 1.6602 | 1.6602 | 1.6300 | 1.6300 | 150 |
| 25 Apr 2024 | 1.5118 | 1.5296 | 1.5016 | 1.5390 | 1.5390 | 50,003 |
| 24 Apr 2024 | 1.8864 | 1.8864 | 1.5676 | 1.5416 | 1.5416 | 2,329 |
| 23 Apr 2024 | 1.4104 | 2.0500 | 1.3448 | 2.0435 | 2.0435 | 193,647 |
| 22 Apr 2024 | 1.5926 | 1.5926 | 1.3964 | 1.4004 | 1.4004 | 711 |
| 19 Apr 2024 | 1.6618 | 1.6700 | 1.6570 | 1.5170 | 1.5170 | 3,579 |
| 18 Apr 2024 | 1.8654 | 1.8654 | 1.8654 | 1.8482 | 1.8482 | 852 |
| 17 Apr 2024 | 1.9320 | 1.9320 | 1.9078 | 1.9230 | 1.9230 | 10,330 |
| 16 Apr 2024 | 1.7748 | 1.8288 | 1.7748 | 1.8784 | 1.8784 | 230 |
| 15 Apr 2024 | 1.9866 | 2.0425 | 1.9720 | 1.9440 | 1.9440 | 2,125 |
| 12 Apr 2024 | 2.3000 | 2.3000 | 1.9284 | 1.9804 | 1.9804 | 81,783 |
| 11 Apr 2024 | 1.9746 | 1.9746 | 1.9746 | 1.9496 | 1.9496 | 100 |
| 10 Apr 2024 | 1.9524 | 1.9748 | 1.9008 | 1.9710 | 1.9710 | 1,547 |
| 09 Apr 2024 | 2.1625 | 2.1625 | 2.0070 | 1.9534 | 1.9534 | 100 |
| 08 Apr 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 05 Apr 2024 | 2.0010 | 2.1230 | 1.9356 | 2.1140 | 2.1140 | 4,490 |
| 04 Apr 2024 | 1.9206 | 1.9530 | 1.7868 | 1.9260 | 1.9260 | 3,323 |
| 03 Apr 2024 | 1.6444 | 1.7100 | 1.6404 | 1.6860 | 1.6860 | 5,448 |
| 02 Apr 2024 | 1.4232 | 1.4232 | 1.3424 | 1.3798 | 1.3798 | 41,819 |
| 28 Mar 2024 | 1.3272 | 1.4144 | 1.2660 | 1.4144 | 1.4144 | 2,759 |
| 27 Mar 2024 | 1.4002 | 1.4184 | 1.3500 | 1.3140 | 1.3140 | 6,203 |
| 26 Mar 2024 | 1.4128 | 1.4984 | 1.3976 | 1.3660 | 1.3660 | 7,123 |
| 25 Mar 2024 | 1.3458 | 1.3458 | 1.3456 | 1.3276 | 1.3276 | 958 |
| 22 Mar 2024 | 1.3616 | 1.3616 | 1.3212 | 1.3518 | 1.3518 | 1,399 |
| 21 Mar 2024 | 1.3334 | 1.3630 | 1.3266 | 1.3284 | 1.3284 | 546 |
| 20 Mar 2024 | 1.1906 | 1.2544 | 1.1906 | 1.2492 | 1.2492 | 384 |
| 19 Mar 2024 | 1.1998 | 1.1998 | 1.1998 | 1.2008 | 1.2008 | 72 |
| 18 Mar 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 15 Mar 2024 | 1.2440 | 1.2518 | 1.2440 | 1.2010 | 1.2010 | 235 |
| 14 Mar 2024 | 1.2508 | 1.2508 | 1.2508 | 1.2508 | 1.2508 | - |
| 13 Mar 2024 | 1.2924 | 1.2924 | 1.2596 | 1.2508 | 1.2508 | 247 |
| 12 Mar 2024 | 1.2574 | 1.3050 | 1.2574 | 1.2748 | 1.2748 | 417 |
| 11 Mar 2024 | 1.2886 | 1.2886 | 1.2854 | 1.2634 | 1.2634 | 599 |
| 08 Mar 2024 | 1.4346 | 1.4778 | 1.4346 | 1.4512 | 1.4512 | 445 |
| 07 Mar 2024 | 1.4176 | 1.4176 | 1.4176 | 1.4176 | 1.4176 | - |
| 06 Mar 2024 | 1.4176 | 1.4176 | 1.4176 | 1.4176 | 1.4176 | - |
| 05 Mar 2024 | 1.4338 | 1.4600 | 1.4338 | 1.4176 | 1.4176 | 5,950 |
| 04 Mar 2024 | 1.3676 | 1.4202 | 1.3676 | 1.4330 | 1.4330 | 9,458 |
| 01 Mar 2024 | 1.2888 | 1.2954 | 1.2888 | 1.3090 | 1.3090 | 370 |
| 29 Feb 2024 | 1.2418 | 1.2418 | 1.2250 | 1.2494 | 1.2494 | 200 |
| 28 Feb 2024 | 1.2366 | 1.2366 | 1.1762 | 1.2254 | 1.2254 | 2,132 |
| 27 Feb 2024 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | 1.2374 | - |
| 26 Feb 2024 | 1.1544 | 1.2464 | 1.1544 | 1.2374 | 1.2374 | 222 |
| 23 Feb 2024 | 1.1582 | 1.1582 | 1.1582 | 1.1840 | 1.1840 | 13,948 |
| 22 Feb 2024 | 1.1362 | 1.1362 | 1.1362 | 1.1574 | 1.1574 | 100 |
| 21 Feb 2024 | 1.0664 | 1.1300 | 1.0664 | 1.1146 | 1.1146 | 196 |
| 20 Feb 2024 | 1.1510 | 1.1510 | 1.0752 | 1.1060 | 1.1060 | 2,044 |
| 19 Feb 2024 | 1.1462 | 1.2048 | 1.1462 | 1.1826 | 1.1826 | 147 |
| 16 Feb 2024 | 1.1370 | 1.1370 | 1.1356 | 1.1540 | 1.1540 | 588 |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 14 Feb 2024 | 1.0396 | 1.0998 | 1.0396 | 1.0730 | 1.0730 | 1,657 |
| 13 Feb 2024 | 1.0084 | 1.0300 | 1.0084 | 1.0424 | 1.0424 | 2,808 |
| 12 Feb 2024 | 1.1192 | 1.1192 | 1.0856 | 1.0388 | 1.0388 | 20,499 |
| 09 Feb 2024 | 1.0804 | 1.0804 | 1.0804 | 1.0898 | 1.0898 | 75 |
| 08 Feb 2024 | 1.0452 | 1.1210 | 1.0452 | 1.1218 | 1.1218 | 1,156 |
| 07 Feb 2024 | 0.9984 | 1.0852 | 0.9700 | 1.0696 | 1.0696 | 5,817 |
| 06 Feb 2024 | 0.9122 | 1.1362 | 0.9122 | 1.0472 | 1.0472 | 21,539 |
| 05 Feb 2024 | 0.8590 | 0.8755 | 0.8500 | 0.8480 | 0.8480 | 2,320 |
| 02 Feb 2024 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | - |
| 01 Feb 2024 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | - |
| 31 Jan 2024 | 0.7844 | 0.7844 | 0.7844 | 0.8119 | 0.8119 | 14,025 |
| 30 Jan 2024 | 0.7927 | 0.7927 | 0.7927 | 0.7927 | 0.7927 | - |
| 29 Jan 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7927 | 0.7927 | 116 |
| 26 Jan 2024 | 0.7496 | 0.7699 | 0.7389 | 0.7652 | 0.7652 | 6,593 |
| 25 Jan 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7689 | 0.7689 | 7,000 |
| 24 Jan 2024 | 0.7441 | 0.7441 | 0.6998 | 0.7326 | 0.7326 | 7,200 |
| 23 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6914 | 0.6914 | 50 |
| 22 Jan 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6925 | 0.6925 | 531 |
| 19 Jan 2024 | 0.6834 | 0.6834 | 0.6834 | 0.6603 | 0.6603 | 121 |
| 18 Jan 2024 | 0.5810 | 0.5810 | 0.5810 | 0.6915 | 0.6915 | 582 |
| 17 Jan 2024 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | - |
| 16 Jan 2024 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | - |
| 15 Jan 2024 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | - |
| 12 Jan 2024 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | 0.5864 | - |
| 11 Jan 2024 | 0.6086 | 0.6086 | 0.6086 | 0.5864 | 0.5864 | 252 |
| 10 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5939 | 0.5939 | 12,000 |
| 09 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 08 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 05 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 04 Jan 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 03 Jan 2024 | 0.5139 | 0.5229 | 0.5139 | 0.5220 | 0.5220 | 3,000 |
| 02 Jan 2024 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | - |
| 29 Dec 2023 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | - |
| 28 Dec 2023 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | - |
| 27 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5475 | 0.5475 | 3,630 |
| 22 Dec 2023 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
| 21 Dec 2023 | 0.5438 | 0.5450 | 0.5438 | 0.5823 | 0.5823 | 8,500 |
| 20 Dec 2023 | 0.5658 | 0.5658 | 0.5658 | 0.5605 | 0.5605 | 5,000 |
| 19 Dec 2023 | 0.5763 | 0.5763 | 0.5763 | 0.5763 | 0.5763 | - |
| 18 Dec 2023 | 0.5861 | 0.5861 | 0.5861 | 0.5763 | 0.5763 | 21,461 |
| 15 Dec 2023 | 0.6209 | 0.6209 | 0.6209 | 0.6209 | 0.6209 | - |
| 14 Dec 2023 | 0.6668 | 0.6668 | 0.6668 | 0.6209 | 0.6209 | 14 |
| 13 Dec 2023 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | 0.6467 | - |
| 12 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6467 | 0.6467 | 3,500 |
| 11 Dec 2023 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | - |
| 08 Dec 2023 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | 0.6145 | - |
| 07 Dec 2023 | 0.5872 | 0.5872 | 0.5872 | 0.6145 | 0.6145 | 3,000 |
| 06 Dec 2023 | 0.6698 | 0.6698 | 0.6698 | 0.6251 | 0.6251 | 167 |
| 05 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6325 | 0.6325 | 5,000 |
| 04 Dec 2023 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | - |
| *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.