S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
Graniteshares Financial Public Limited Company (3LFB)
Graniteshares Financial Public Limited Company (3LFB) Historical

3LFB Graniteshares Financial Public Limited Company

41.855

-3.45 (-7.62%)

May 31 2024 - Closed

Delayed by 15 minutes

3LFB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	41.855	-3.45	-7.62%	41.855	41.855	41.855	0
May 30 2024	45.305	0.00	0.00%	45.305	45.305	45.305	0
May 29 2024	45.305	-0.37	-0.81%	45.305	45.305	45.305	0
May 28 2024	45.675	-0.47	-1.02%	45.675	45.675	45.675	0
May 27 2024	46.145	3.36	7.85%	46.145	46.145	46.145	0
May 24 2024	42.785	-1.91	-4.26%	42.785	42.785	42.785	0
May 23 2024	44.69	2.68	6.37%	44.69	44.69	44.69	0
May 22 2024	42.015	-1.13	-2.61%	42.015	42.015	42.015	0
May 21 2024	43.14	-1.81	-4.02%	43.285	43.285	43.14	7
May 20 2024	44.945	-0.52	-1.13%	44.945	44.945	44.945	0
May 17 2024	45.46	0.37	0.81%	45.46	45.46	45.46	0
May 16 2024	45.095	0.62	1.38%	47.17	47.17	45.095	332
May 15 2024	44.48	-0.82	-1.81%	44.48	44.48	44.48	0
May 14 2024	45.30	0.00	0.00%	45.30	45.30	45.30	0
May 13 2024	45.30	-1.15	-2.48%	45.905	45.905	45.30	53
May 10 2024	46.45	0.80	1.74%	46.45	46.45	46.45	0
May 09 2024	45.655	2.19	5.03%	45.655	45.655	45.655	0
May 08 2024	43.47	2.56	6.24%	43.47	43.47	43.47	0
May 07 2024	40.915	0.00	0.00%	40.915	40.915	40.915	0
May 06 2024	40.915	3.16	8.37%	40.915	40.915	40.915	0
May 03 2024	37.755	0.24	0.64%	37.755	37.755	37.755	0
May 02 2024	37.515	2.07	5.84%	37.515	37.515	37.515	0
Apr 30 2024	35.445	-3.30	-8.51%	35.445	35.445	35.445	0
Apr 29 2024	38.74	-14.07	-26.64%	38.74	38.74	38.74	0
Apr 26 2024	52.81	0.00	0.00%	52.81	52.81	52.81	0
Apr 25 2024	52.81	0.00	0.00%	52.81	52.81	52.81	0
Apr 24 2024	52.81	0.00	0.00%	52.81	52.81	52.81	0
Apr 23 2024	52.81	-0.96	-1.79%	52.81	52.81	52.81	0
Apr 22 2024	53.77	-5.33	-9.02%	53.29	53.77	53.29	26
Apr 19 2024	59.10	1.95	3.41%	59.10	59.10	59.10	178
Apr 18 2024	57.15	-0.78	-1.35%	57.15	57.15	57.15	0
Apr 17 2024	57.93	-7.98	-12.11%	57.93	57.93	57.93	0
Apr 16 2024	65.91	0.00	0.00%	65.91	65.91	65.91	0
Apr 15 2024	65.91	-0.82	-1.23%	63.11	65.91	63.11	227
Apr 12 2024	66.73	2.11	3.27%	66.73	66.73	66.73	0
Apr 11 2024	64.62	1.19	1.88%	64.62	64.62	64.62	0
Apr 10 2024	63.43	-1.47	-2.27%	63.43	63.43	63.43	0
Apr 09 2024	64.90	-1.14	-1.73%	64.90	64.90	64.90	0
Apr 08 2024	66.04	5.96	9.92%	66.04	66.04	66.04	0
Apr 05 2024	60.08	0.00	0.00%	60.08	60.08	60.08	0
Apr 04 2024	60.08	4.08	7.29%	60.08	60.08	60.08	0
Apr 03 2024	56.00	1.43	2.62%	56.00	56.00	56.00	0
Apr 02 2024	54.57	-1.64	-2.92%	54.57	54.57	54.57	0
Mar 28 2024	56.21	-3.29	-5.53%	56.21	56.21	56.21	0
Mar 27 2024	59.50	0.00	0.00%	59.50	59.50	59.50	0
Mar 26 2024	59.50	-2.23	-3.61%	59.50	59.50	59.50	0
Mar 25 2024	61.73	1.33	2.20%	61.73	61.73	61.73	0
Mar 22 2024	60.40	3.33	5.83%	61.72	61.72	60.40	301
Mar 21 2024	57.07	0.00	0.00%	57.07	57.07	57.07	0
Mar 20 2024	57.07	0.59	1.04%	57.07	57.07	57.07	0
Mar 19 2024	56.48	2.46	4.55%	56.48	56.48	56.48	0
Mar 18 2024	54.02	-1.15	-2.08%	54.02	54.02	54.02	0
Mar 15 2024	55.17	-1.77	-3.11%	55.17	55.17	55.17	0
Mar 14 2024	56.94	-1.19	-2.05%	56.94	56.94	56.94	0
Mar 13 2024	58.13	1.46	2.58%	58.13	58.13	58.13	0
Mar 12 2024	56.67	-3.57	-5.93%	54.30	56.67	54.30	4
Mar 11 2024	60.24	-3.61	-5.65%	60.24	60.24	60.24	0
Mar 08 2024	63.85	7.35	13.01%	63.85	63.85	63.85	0
Mar 07 2024	56.50	-0.11	-0.19%	56.50	56.50	56.50	0
Mar 06 2024	56.61	-3.36	-5.60%	56.61	56.61	56.61	0
Mar 05 2024	59.97	0.00	0.00%	59.97	59.97	59.97	0
Mar 04 2024	59.97	2.68	4.68%	59.97	59.97	59.97	0

Graniteshares Financial ...

BNP Paribas Issuance

Trulieve Cannabis

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions