GraniteShares 3x Long Spotify Daily ETP (3LPO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 25 Jul 2024 | 2.1110 | 2.2000 | 2.1110 | 2.1700 | 2.1700 | 3,185 |
| 24 Jul 2024 | 2.1890 | 2.3395 | 2.1890 | 2.2180 | 2.2180 | 6,246 |
| 23 Jul 2024 | 1.5618 | 2.1910 | 1.5618 | 2.1275 | 2.1275 | 3,025 |
| 22 Jul 2024 | 1.5706 | 1.5706 | 1.5706 | 1.4818 | 1.4818 | 10 |
| 19 Jul 2024 | 1.4714 | 1.4714 | 1.4714 | 1.4714 | 1.4714 | - |
| 18 Jul 2024 | 1.5394 | 1.5394 | 1.5394 | 1.4714 | 1.4714 | 130 |
| 17 Jul 2024 | 1.5368 | 1.5690 | 1.5368 | 1.5386 | 1.5386 | 1,145 |
| 16 Jul 2024 | 1.6874 | 1.6874 | 1.6046 | 1.6580 | 1.6580 | 500 |
| 15 Jul 2024 | 1.7312 | 1.7312 | 1.7312 | 1.7312 | 1.7312 | 1,110 |
| 12 Jul 2024 | 1.6574 | 1.8088 | 1.6506 | 1.7136 | 1.7136 | 305 |
| 11 Jul 2024 | 1.8806 | 1.8806 | 1.6658 | 1.6236 | 1.6236 | 970 |
| 10 Jul 2024 | 1.7434 | 1.7434 | 1.7434 | 1.7564 | 1.7564 | 90 |
| 09 Jul 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
| 08 Jul 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
| 05 Jul 2024 | 1.8914 | 1.8914 | 1.8914 | 1.9264 | 1.9264 | 40 |
| 04 Jul 2024 | 1.8908 | 1.9536 | 1.8908 | 1.9634 | 1.9634 | 15,270 |
| 03 Jul 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9362 | 1.9362 | 60 |
| 02 Jul 2024 | 1.8520 | 1.8520 | 1.8520 | 1.9032 | 1.9032 | 69 |
| 01 Jul 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 28 Jun 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 27 Jun 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0020 | 2.0020 | 500 |
| 26 Jun 2024 | 1.9958 | 1.9958 | 1.9958 | 2.0365 | 2.0365 | 1,100 |
| 25 Jun 2024 | 1.8972 | 1.9978 | 1.8926 | 1.9958 | 1.9958 | 533 |
| 24 Jun 2024 | 1.9196 | 1.9196 | 1.9196 | 1.9196 | 1.9196 | - |
| 21 Jun 2024 | 1.9196 | 1.9196 | 1.9196 | 1.9196 | 1.9196 | - |
| 20 Jun 2024 | 1.9282 | 1.9698 | 1.9282 | 1.9196 | 1.9196 | 715 |
| 19 Jun 2024 | 1.8004 | 1.8004 | 1.8004 | 1.8004 | 1.8004 | - |
| 18 Jun 2024 | 1.9276 | 1.9278 | 1.9276 | 1.8004 | 1.8004 | 10,000 |
| 17 Jun 2024 | 1.9492 | 1.9492 | 1.9492 | 1.9344 | 1.9344 | 75 |
| 14 Jun 2024 | 1.8164 | 1.9540 | 1.8164 | 1.9168 | 1.9168 | 901 |
| 13 Jun 2024 | 2.0070 | 2.0070 | 1.7400 | 1.7462 | 1.7462 | 4,625 |
| 12 Jun 2024 | 1.9216 | 1.9216 | 1.9216 | 1.9120 | 1.9120 | 1,100 |
| 11 Jun 2024 | 1.8426 | 1.8426 | 1.8426 | 1.9216 | 1.9216 | 120 |
| 10 Jun 2024 | 1.8154 | 1.8800 | 1.8012 | 1.8780 | 1.8780 | 12,929 |
| 07 Jun 2024 | 2.0750 | 2.0750 | 2.0750 | 1.9186 | 1.9186 | 154 |
| 06 Jun 2024 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | 2.1785 | - |
| 05 Jun 2024 | 1.9580 | 2.2640 | 1.9580 | 2.1785 | 2.1785 | 7,870 |
| 04 Jun 2024 | 2.0880 | 2.0880 | 2.0460 | 2.0230 | 2.0230 | 265 |
| 03 Jun 2024 | 1.8792 | 2.0090 | 1.7102 | 1.9102 | 1.9102 | 36,533 |
| 31 May 2024 | 1.8262 | 1.8262 | 1.8262 | 1.8262 | 1.8262 | - |
| 30 May 2024 | 1.8478 | 1.8478 | 1.7820 | 1.8262 | 1.8262 | 990 |
| 29 May 2024 | 1.8208 | 1.8322 | 1.8208 | 1.8522 | 1.8522 | 1,588 |
| 28 May 2024 | 1.9112 | 1.9112 | 1.9112 | 1.9112 | 1.9112 | - |
| 27 May 2024 | 1.8616 | 1.8640 | 1.8616 | 1.9112 | 1.9112 | 114 |
| 24 May 2024 | 1.7452 | 1.8956 | 1.7452 | 1.8786 | 1.8786 | 2,416 |
| 23 May 2024 | 1.7670 | 1.7944 | 1.7670 | 1.8166 | 1.8166 | 1,235 |
| 22 May 2024 | 1.8426 | 1.8598 | 1.8206 | 1.7482 | 1.7482 | 1,301 |
| 21 May 2024 | 1.9346 | 1.9346 | 1.9346 | 1.7972 | 1.7972 | 1,580 |
| 20 May 2024 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | - |
| 17 May 2024 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | 1.7626 | - |
| 16 May 2024 | 1.8330 | 1.8330 | 1.8330 | 1.7626 | 1.7626 | 100 |
| 15 May 2024 | 1.6194 | 1.6194 | 1.6194 | 1.7744 | 1.7744 | 283 |
| 14 May 2024 | 1.5898 | 1.5898 | 1.5898 | 1.5898 | 1.5898 | - |
| 13 May 2024 | 1.6770 | 1.7410 | 1.6770 | 1.5898 | 1.5898 | 847 |
| 10 May 2024 | 1.8186 | 1.8186 | 1.8186 | 1.8186 | 1.8186 | - |
| 09 May 2024 | 1.8186 | 1.8186 | 1.8186 | 1.8186 | 1.8186 | - |
| 08 May 2024 | 1.7504 | 1.8124 | 1.7504 | 1.8186 | 1.8186 | 1,555 |
| 07 May 2024 | 1.7494 | 1.7494 | 1.7494 | 1.7494 | 1.7494 | - |
| 06 May 2024 | 1.7218 | 1.7400 | 1.6854 | 1.7494 | 1.7494 | 13,233 |
| 03 May 2024 | 1.7096 | 1.7096 | 1.7096 | 1.7172 | 1.7172 | 110 |
| 02 May 2024 | 1.1100 | 1.5686 | 1.1100 | 1.6134 | 1.6134 | 4,110 |
| 30 Apr 2024 | 1.5738 | 1.5738 | 1.5554 | 1.5840 | 1.5840 | 6,556 |
| 29 Apr 2024 | 1.6708 | 1.6778 | 1.5656 | 1.5682 | 1.5682 | 7,682 |
| 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 | - |
| *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.