GraniteShares 3x Short AMD Daily ETC (3SAM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0128 | 0.0128 | 0.0125 | 0.0126 | 0.0126 | 220,000 |
| 16 May 2024 | 0.0142 | 0.0142 | 0.0127 | 0.0126 | 0.0126 | 180,000 |
| 15 May 2024 | 0.0158 | 0.0158 | 0.0153 | 0.0153 | 0.0153 | 95,000 |
| 14 May 2024 | 0.0180 | 0.0180 | 0.0173 | 0.0167 | 0.0167 | 55,000 |
| 13 May 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
| 10 May 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
| 09 May 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 1 |
| 08 May 2024 | 0.0169 | 0.0169 | 0.0164 | 0.0168 | 0.0168 | 703,796 |
| 07 May 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
| 06 May 2024 | 0.0166 | 0.0166 | 0.0161 | 0.0161 | 0.0161 | 30,000 |
| 03 May 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 3,000 |
| 02 May 2024 | 0.0198 | 0.0200 | 0.0193 | 0.0204 | 0.0204 | 199,999 |
| 30 Apr 2024 | 0.0154 | 0.0158 | 0.0154 | 0.0155 | 0.0155 | 93,000 |
| 29 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0156 | 0.0156 | 20,000 |
| 26 Apr 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
| 25 Apr 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0182 | 0.0182 | 135,000 |
| 24 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0183 | 0.0183 | 70,000 |
| 23 Apr 2024 | 0.0186 | 0.0186 | 0.0178 | 0.0180 | 0.0180 | 300,000 |
| 22 Apr 2024 | 0.0197 | 0.0205 | 0.0196 | 0.0204 | 0.0204 | 278,000 |
| 19 Apr 2024 | 0.0187 | 0.0191 | 0.0183 | 0.0195 | 0.0195 | 80,466 |
| 18 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0173 | 0.0173 | 12,000 |
| 17 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0161 | 0.0161 | 20,000 |
| 16 Apr 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0151 | 0.0151 | 195,723 |
| 15 Apr 2024 | 0.0151 | 0.0153 | 0.0151 | 0.0156 | 0.0156 | 102,772 |
| 12 Apr 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0153 | 0.0153 | 135,000 |
| 11 Apr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0139 | 0.0139 | 70,000 |
| 10 Apr 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0144 | 0.0144 | 70,000 |
| 09 Apr 2024 | 0.0134 | 0.0138 | 0.0134 | 0.0139 | 0.0139 | 1,500,000 |
| 08 Apr 2024 | 0.0140 | 0.0141 | 0.0136 | 0.0136 | 0.0136 | 2,000,000 |
| 05 Apr 2024 | 0.0141 | 0.0145 | 0.0136 | 0.0134 | 0.0134 | 5,360,005 |
| 04 Apr 2024 | 0.0116 | 0.0116 | 0.0115 | 0.0124 | 0.0124 | 100,000 |
| 03 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 02 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 27 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 Mar 2024 | 0.0135 | 0.0135 | 0.0122 | 0.0120 | 0.0120 | 28,300 |
| 22 Mar 2024 | 0.0125 | 0.0126 | 0.0125 | 0.0126 | 0.0126 | 1,473,000 |
| 21 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0117 | 0.0117 | 185,000 |
| 20 Mar 2024 | 0.0117 | 0.0129 | 0.0117 | 0.0129 | 0.0129 | 178,000 |
| 19 Mar 2024 | 0.0115 | 0.0121 | 0.0115 | 0.0120 | 0.0120 | 250,000 |
| 18 Mar 2024 | 0.0096 | 0.0100 | 0.0096 | 0.0100 | 0.0100 | 238,000 |
| 15 Mar 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0100 | 0.0100 | 4,659,756 |
| 14 Mar 2024 | 0.0098 | 0.0104 | 0.0098 | 0.0101 | 0.0101 | 160,000 |
| 13 Mar 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | - |
| 12 Mar 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | - |
| 11 Mar 2024 | 0.0080 | 0.0092 | 0.0080 | 0.0089 | 0.0089 | 4,967,326 |
| 08 Mar 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0075 | 0.0075 | 2,119,440 |
| 07 Mar 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0077 | 0.0077 | 15,000 |
| 06 Mar 2024 | 0.0082 | 0.0082 | 0.0077 | 0.0081 | 0.0081 | 1,850,888 |
| 05 Mar 2024 | 0.0093 | 0.0093 | 0.0086 | 0.0088 | 0.0088 | 341,200 |
| 04 Mar 2024 | 0.0088 | 0.0091 | 0.0081 | 0.0081 | 0.0081 | 182,000 |
| 01 Mar 2024 | 0.0101 | 0.0101 | 0.0092 | 0.0095 | 0.0095 | 140,300 |
| 29 Feb 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 28 Feb 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 27 Feb 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 26 Feb 2024 | 0.0145 | 0.0146 | 0.0145 | 0.0144 | 0.0144 | 10,300 |
| 23 Feb 2024 | 0.0136 | 0.0141 | 0.0133 | 0.0146 | 0.0146 | 42,000 |
| 22 Feb 2024 | 0.0152 | 0.0152 | 0.0128 | 0.0128 | 0.0128 | 68,000 |
| 21 Feb 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
| 20 Feb 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
| 19 Feb 2024 | 0.0168 | 0.0169 | 0.0168 | 0.0163 | 0.0163 | 40,000 |
| 16 Feb 2024 | 0.0155 | 0.0165 | 0.0155 | 0.0159 | 0.0159 | 243,000 |
| 15 Feb 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | - |
| 14 Feb 2024 | 0.0162 | 0.0162 | 0.0162 | 0.0164 | 0.0164 | 108,200 |
| 13 Feb 2024 | 0.0181 | 0.0195 | 0.0181 | 0.0175 | 0.0175 | 2,923,512 |
| 12 Feb 2024 | 0.0172 | 0.0172 | 0.0160 | 0.0162 | 0.0162 | 38,500 |
| 09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0174 | 0.0174 | 37,000 |
| 08 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Feb 2024 | 0.0189 | 0.0189 | 0.0174 | 0.0180 | 0.0180 | 826,738 |
| 06 Feb 2024 | 0.0174 | 0.0180 | 0.0174 | 0.0187 | 0.0187 | 670,000 |
| 05 Feb 2024 | 0.0160 | 0.0161 | 0.0156 | 0.0173 | 0.0173 | 4,233,031 |
| 02 Feb 2024 | 0.0167 | 0.0173 | 0.0166 | 0.0165 | 0.0165 | 237,635 |
| 01 Feb 2024 | 0.0186 | 0.0195 | 0.0183 | 0.0193 | 0.0193 | 652,635 |
| 31 Jan 2024 | 0.0218 | 0.0219 | 0.0190 | 0.0195 | 0.0195 | 2,747,194 |
| 30 Jan 2024 | 0.0162 | 0.0165 | 0.0159 | 0.0164 | 0.0164 | 625,535 |
| 29 Jan 2024 | 0.0156 | 0.0156 | 0.0156 | 0.0169 | 0.0169 | 150,000 |
| 26 Jan 2024 | 0.0175 | 0.0175 | 0.0154 | 0.0156 | 0.0156 | 250,000 |
| 25 Jan 2024 | 0.0158 | 0.0158 | 0.0145 | 0.0152 | 0.0152 | 2,300,765 |
| 24 Jan 2024 | 0.0181 | 0.0185 | 0.0164 | 0.0160 | 0.0160 | 1,742,840 |
| 23 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 22 Jan 2024 | 0.0172 | 0.0204 | 0.0172 | 0.0197 | 0.0197 | 128,500 |
| 19 Jan 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0208 | 0.0208 | 1,000 |
| 18 Jan 2024 | 0.0224 | 0.0224 | 0.0200 | 0.0220 | 0.0220 | 4,125,000 |
| 17 Jan 2024 | 0.0249 | 0.0254 | 0.0236 | 0.0246 | 0.0246 | 272,864 |
| 16 Jan 2024 | 0.0311 | 0.0311 | 0.0238 | 0.0240 | 0.0240 | 355,881 |
| 15 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 12 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 11 Jan 2024 | 0.0310 | 0.0310 | 0.0303 | 0.0330 | 0.0330 | 4,100 |
| 10 Jan 2024 | 0.0300 | 0.0301 | 0.0298 | 0.0309 | 0.0309 | 87,000 |
| 09 Jan 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 08 Jan 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0372 | 0.0372 | 20,000 |
| 04 Jan 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
| 03 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0418 | 0.0418 | 3,000 |
| 02 Jan 2024 | 0.0328 | 0.0386 | 0.0328 | 0.0379 | 0.0379 | 3,155,080 |
| 29 Dec 2023 | 0.0312 | 0.0318 | 0.0312 | 0.0323 | 0.0323 | 746,030 |
| 28 Dec 2023 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
| 27 Dec 2023 | 0.0350 | 0.0350 | 0.0347 | 0.0345 | 0.0345 | 5,500 |
| 22 Dec 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
| *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.