GraniteShares 3x Long PayPal Daily ETP (3LPP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.17 | 6.17 | 5.88 | 5.94 | 5.94 | 11,899 |
| 13 Jun 2024 | 6.68 | 6.84 | 6.05 | 6.22 | 6.22 | 29,997 |
| 12 Jun 2024 | 7.24 | 7.24 | 6.72 | 6.74 | 6.74 | 210 |
| 11 Jun 2024 | 7.28 | 7.28 | 7.18 | 7.24 | 7.24 | 5,740 |
| 10 Jun 2024 | 7.89 | 8.06 | 7.83 | 7.85 | 7.85 | 20,012 |
| 07 Jun 2024 | 7.90 | 7.98 | 7.53 | 8.03 | 8.03 | 2,587 |
| 06 Jun 2024 | 6.78 | 7.65 | 6.78 | 7.55 | 7.55 | 576 |
| 05 Jun 2024 | 6.80 | 6.80 | 6.78 | 6.60 | 6.60 | 1,476 |
| 04 Jun 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 Jun 2024 | 6.41 | 6.60 | 6.41 | 6.62 | 6.62 | 6,390 |
| 31 May 2024 | 6.36 | 6.58 | 6.26 | 6.27 | 6.27 | 1,473 |
| 30 May 2024 | 6.05 | 6.35 | 6.05 | 6.59 | 6.59 | 95 |
| 29 May 2024 | 6.32 | 6.32 | 6.08 | 6.10 | 6.10 | 7,962 |
| 28 May 2024 | 6.39 | 6.56 | 6.32 | 6.41 | 6.41 | 842 |
| 27 May 2024 | 6.13 | 6.13 | 6.13 | 6.16 | 6.16 | 60 |
| 24 May 2024 | 6.32 | 6.32 | 6.28 | 6.23 | 6.23 | 510 |
| 23 May 2024 | 6.50 | 6.50 | 6.50 | 6.41 | 6.41 | 100 |
| 22 May 2024 | 6.95 | 6.95 | 6.42 | 6.57 | 6.57 | 1,695 |
| 21 May 2024 | 6.93 | 6.93 | 6.93 | 6.95 | 6.95 | 1,783 |
| 20 May 2024 | 7.11 | 7.11 | 7.11 | 7.23 | 7.23 | 57 |
| 17 May 2024 | 6.98 | 7.10 | 6.98 | 7.17 | 7.17 | 168 |
| 16 May 2024 | 7.20 | 7.20 | 6.90 | 7.03 | 7.03 | 8,809 |
| 15 May 2024 | 7.18 | 7.18 | 6.95 | 6.93 | 6.93 | 1,064 |
| 14 May 2024 | 7.12 | 7.20 | 7.12 | 7.26 | 7.26 | 30 |
| 13 May 2024 | 6.90 | 7.12 | 6.80 | 7.11 | 7.11 | 311 |
| 10 May 2024 | 7.35 | 7.38 | 7.35 | 7.01 | 7.01 | 1,514 |
| 09 May 2024 | 7.07 | 7.07 | 7.00 | 7.03 | 7.03 | 60 |
| 08 May 2024 | 7.36 | 7.36 | 7.36 | 7.30 | 7.30 | 30 |
| 07 May 2024 | 7.87 | 7.87 | 7.87 | 8.06 | 8.06 | 150 |
| 06 May 2024 | 7.98 | 7.98 | 7.98 | 7.59 | 7.59 | 25 |
| 03 May 2024 | 8.20 | 8.20 | 7.50 | 7.61 | 7.61 | 120 |
| 02 May 2024 | 8.33 | 8.33 | 7.96 | 7.93 | 7.93 | 414 |
| 30 Apr 2024 | 8.55 | 10.10 | 8.41 | 8.80 | 8.80 | 22,269 |
| 29 Apr 2024 | 8.11 | 8.35 | 7.89 | 8.29 | 8.29 | 3,960 |
| 26 Apr 2024 | 7.45 | 7.47 | 7.45 | 7.69 | 7.69 | 79 |
| 25 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 24 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.51 | 7.51 | 180 |
| 23 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.39 | 7.39 | 1,000 |
| 22 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.91 | 6.91 | 10 |
| 19 Apr 2024 | 6.69 | 6.69 | 6.69 | 6.68 | 6.68 | 150 |
| 18 Apr 2024 | 7.18 | 7.18 | 6.96 | 6.92 | 6.92 | 131 |
| 17 Apr 2024 | 7.43 | 7.43 | 7.02 | 7.02 | 7.02 | 100 |
| 16 Apr 2024 | 7.05 | 7.12 | 6.62 | 7.32 | 7.32 | 669 |
| 15 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.63 | 7.63 | 1,500 |
| 12 Apr 2024 | 8.08 | 8.08 | 8.04 | 7.85 | 7.85 | 350 |
| 11 Apr 2024 | 8.08 | 8.08 | 8.02 | 7.67 | 7.67 | 8,355 |
| 10 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.02 | 8.02 | 1,745 |
| 09 Apr 2024 | 7.99 | 8.43 | 7.99 | 8.20 | 8.20 | 1,950 |
| 08 Apr 2024 | 7.73 | 7.77 | 7.68 | 8.13 | 8.13 | 14,332 |
| 05 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.53 | 7.53 | 563 |
| 04 Apr 2024 | 7.81 | 7.88 | 7.81 | 7.94 | 7.94 | 386 |
| 03 Apr 2024 | 7.60 | 7.60 | 7.49 | 7.68 | 7.68 | 153 |
| 02 Apr 2024 | 7.72 | 7.91 | 7.40 | 7.44 | 7.44 | 9,862 |
| 28 Mar 2024 | 7.79 | 8.52 | 7.79 | 8.61 | 8.61 | 3,346 |
| 27 Mar 2024 | 8.59 | 8.69 | 8.34 | 8.32 | 8.32 | 8,351 |
| 26 Mar 2024 | 8.01 | 8.55 | 8.01 | 8.55 | 8.55 | 1,554 |
| 25 Mar 2024 | 7.68 | 7.87 | 7.65 | 8.05 | 8.05 | 16,134 |
| 22 Mar 2024 | 8.38 | 8.38 | 8.09 | 7.91 | 7.91 | 286 |
| 21 Mar 2024 | 7.80 | 8.30 | 7.74 | 8.27 | 8.27 | 7,515 |
| 20 Mar 2024 | 7.14 | 7.28 | 7.06 | 7.32 | 7.32 | 7,836 |
| 19 Mar 2024 | 7.38 | 7.38 | 7.10 | 7.11 | 7.11 | 12,933 |
| 18 Mar 2024 | 7.20 | 7.52 | 7.20 | 7.57 | 7.57 | 8,017 |
| 15 Mar 2024 | 7.05 | 7.21 | 6.87 | 7.03 | 7.03 | 16,760 |
| 14 Mar 2024 | 6.80 | 7.32 | 6.80 | 7.17 | 7.17 | 15,667 |
| 13 Mar 2024 | 6.21 | 6.91 | 6.21 | 6.83 | 6.83 | 17,023 |
| 12 Mar 2024 | 6.28 | 6.28 | 5.95 | 6.19 | 6.19 | 17,535 |
| 11 Mar 2024 | 5.70 | 6.10 | 5.70 | 6.14 | 6.14 | 5,820 |
| 08 Mar 2024 | 5.77 | 5.83 | 5.00 | 5.85 | 5.85 | 50,119 |
| 07 Mar 2024 | 5.70 | 5.79 | 5.70 | 5.70 | 5.70 | 1,120 |
| 06 Mar 2024 | 5.80 | 5.86 | 5.70 | 5.75 | 5.75 | 16,519 |
| 05 Mar 2024 | 6.06 | 6.13 | 5.99 | 6.00 | 6.00 | 3,900 |
| 04 Mar 2024 | 6.38 | 6.50 | 6.14 | 6.07 | 6.07 | 8,946 |
| 01 Mar 2024 | 6.66 | 6.70 | 6.50 | 6.46 | 6.46 | 1,005 |
| 29 Feb 2024 | 6.50 | 6.74 | 6.50 | 6.46 | 6.46 | 1,028 |
| 28 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.44 | 6.44 | 328 |
| 27 Feb 2024 | 6.03 | 6.16 | 6.03 | 6.15 | 6.15 | 700 |
| 26 Feb 2024 | 6.12 | 6.25 | 6.05 | 6.20 | 6.20 | 6,550 |
| 23 Feb 2024 | 5.83 | 6.07 | 5.83 | 6.04 | 6.04 | 10,712 |
| 22 Feb 2024 | 5.70 | 5.83 | 5.59 | 5.79 | 5.79 | 11,327 |
| 21 Feb 2024 | 5.84 | 5.84 | 5.67 | 5.72 | 5.72 | 356 |
| 20 Feb 2024 | 5.86 | 5.86 | 5.86 | 5.89 | 5.89 | 15 |
| 19 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.92 | 5.92 | 750 |
| 16 Feb 2024 | 6.20 | 6.21 | 6.09 | 6.11 | 6.11 | 280 |
| 15 Feb 2024 | 6.03 | 6.20 | 6.00 | 6.16 | 6.16 | 8,207 |
| 14 Feb 2024 | 5.84 | 5.84 | 5.74 | 5.70 | 5.70 | 274 |
| 13 Feb 2024 | 6.22 | 6.34 | 5.77 | 5.88 | 5.88 | 2,000 |
| 12 Feb 2024 | 6.10 | 6.27 | 6.01 | 6.21 | 6.21 | 3,786 |
| 09 Feb 2024 | 5.25 | 5.78 | 5.25 | 5.62 | 5.62 | 8,083 |
| 08 Feb 2024 | 5.72 | 6.12 | 5.35 | 5.26 | 5.26 | 30,453 |
| 07 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.08 | 8.08 | 2,723 |
| 06 Feb 2024 | 7.58 | 8.00 | 7.49 | 7.99 | 7.99 | 20,125 |
| 05 Feb 2024 | 7.71 | 7.71 | 7.58 | 7.49 | 7.49 | 2,961 |
| 02 Feb 2024 | 7.57 | 7.68 | 7.35 | 7.58 | 7.58 | 2,422 |
| 01 Feb 2024 | 7.58 | 7.58 | 7.03 | 7.16 | 7.16 | 1,198 |
| 31 Jan 2024 | 7.67 | 7.90 | 7.67 | 7.84 | 7.84 | 1,113 |
| 30 Jan 2024 | 8.13 | 8.14 | 7.64 | 7.74 | 7.74 | 1,100 |
| 29 Jan 2024 | 7.66 | 7.91 | 7.57 | 7.95 | 7.95 | 270 |
| 26 Jan 2024 | 7.15 | 7.45 | 6.90 | 7.44 | 7.44 | 3,912 |
| 25 Jan 2024 | 8.20 | 8.40 | 8.09 | 8.18 | 8.18 | 974 |
| 24 Jan 2024 | 9.14 | 9.20 | 8.42 | 8.25 | 8.25 | 1,759 |
| *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.