S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

3SMS Graniteshares Financial Public Limited Company

19.134

1.13 (6.26%)

May 31 2024 - Closed

Delayed by 15 minutes

3SMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	19.134	1.13	6.26%	19.134	19.134	19.134	0
May 30 2024	18.006	0.52	3.00%	18.006	18.006	18.006	0
May 29 2024	17.482	0.33	1.94%	17.482	17.482	17.482	0
May 28 2024	17.15	-0.30	-1.70%	17.15	17.15	17.15	0
May 27 2024	17.446	-0.21	-1.18%	17.446	17.446	17.446	0
May 24 2024	17.654	0.53	3.12%	17.654	17.654	17.654	0
May 23 2024	17.12	-0.45	-2.57%	17.12	17.12	17.12	0
May 22 2024	17.572	-0.26	-1.44%	17.572	17.572	17.572	0
May 21 2024	17.828	-0.57	-3.10%	17.828	17.828	17.828	0
May 20 2024	18.398	-0.22	-1.20%	18.398	18.398	18.398	0
May 17 2024	18.622	0.37	2.03%	18.622	18.622	18.622	0
May 16 2024	18.252	-0.38	-2.03%	18.252	18.252	18.252	0
May 15 2024	18.63	-0.61	-3.15%	19.214	19.294	18.63	7
May 14 2024	19.236	0.00	0.00%	19.236	19.236	19.236	0
May 13 2024	19.236	-0.89	-4.44%	19.236	19.236	19.236	0
May 10 2024	20.13	-0.05	-0.25%	20.13	20.13	20.13	0
May 09 2024	20.18	0.01	0.05%	20.18	20.18	20.18	0
May 08 2024	20.17	0.36	1.80%	20.17	20.17	20.17	0
May 07 2024	19.814	-1.12	-5.33%	19.814	19.814	19.814	0
May 06 2024	20.93	-1.52	-6.77%	20.93	20.93	20.93	0
May 03 2024	22.45	-0.10	-0.44%	22.45	22.45	22.45	0
May 02 2024	22.55	0.42	1.90%	22.55	22.55	22.55	0
Apr 30 2024	22.13	0.97	4.58%	22.13	22.13	22.13	0
Apr 29 2024	21.16	-2.27	-9.67%	21.16	21.16	21.16	0
Apr 26 2024	23.425	0.00	0.00%	23.425	23.425	23.425	0
Apr 25 2024	23.425	3.05	14.94%	23.425	23.425	23.425	20
Apr 24 2024	20.38	-1.90	-8.53%	20.38	20.38	20.38	0
Apr 23 2024	22.28	-0.18	-0.78%	22.28	22.28	22.28	0
Apr 22 2024	22.455	2.03	9.91%	22.455	22.455	22.455	0
Apr 19 2024	20.43	0.00	0.00%	20.43	20.43	20.43	0
Apr 18 2024	20.43	0.44	2.18%	20.43	20.43	20.43	0
Apr 17 2024	19.994	0.92	4.81%	19.994	19.994	19.994	0
Apr 16 2024	19.076	0.00	0.00%	19.076	19.076	19.076	0
Apr 15 2024	19.076	0.84	4.63%	19.076	19.076	19.076	0
Apr 12 2024	18.232	-0.61	-3.26%	18.232	18.232	18.232	0
Apr 11 2024	18.846	0.52	2.85%	18.846	18.846	18.846	0
Apr 10 2024	18.324	-0.06	-0.32%	18.324	18.324	18.324	0
Apr 09 2024	18.382	-0.10	-0.54%	18.382	18.382	18.382	0
Apr 08 2024	18.482	-0.34	-1.82%	18.482	18.482	18.482	0
Apr 05 2024	18.824	0.00	0.00%	18.824	18.824	18.824	0
Apr 04 2024	18.824	-0.44	-2.30%	18.824	18.824	18.824	0
Apr 03 2024	19.268	0.92	5.03%	19.268	19.268	19.268	0
Apr 02 2024	18.346	-0.50	-2.65%	18.346	18.346	18.346	0
Mar 28 2024	18.846	0.21	1.14%	18.846	18.846	18.846	0
Mar 27 2024	18.634	0.40	2.17%	18.634	18.634	18.634	0
Mar 26 2024	18.238	0.20	1.11%	18.238	18.238	18.238	0
Mar 25 2024	18.038	0.43	2.44%	18.038	18.038	18.038	0
Mar 22 2024	17.608	0.07	0.40%	17.608	17.608	17.608	0
Mar 21 2024	17.538	-1.16	-6.22%	17.538	17.538	17.538	0
Mar 20 2024	18.702	-0.50	-2.62%	18.702	18.702	18.702	0
Mar 19 2024	19.206	0.21	1.08%	19.206	19.206	19.206	0
Mar 18 2024	19.00	1.05	5.85%	19.00	19.00	19.00	0
Mar 15 2024	17.95	-1.12	-5.86%	17.95	17.95	17.95	0
Mar 14 2024	19.068	-0.24	-1.24%	19.068	19.068	19.068	0
Mar 13 2024	19.308	-1.39	-6.72%	19.308	19.308	19.308	0
Mar 12 2024	20.70	-0.18	-0.84%	20.70	20.70	20.70	0
Mar 11 2024	20.875	0.45	2.20%	20.875	20.875	20.875	0
Mar 08 2024	20.425	-1.39	-6.35%	20.425	20.425	20.425	0
Mar 07 2024	21.81	0.58	2.76%	21.81	21.81	21.81	0
Mar 06 2024	21.225	1.31	6.57%	21.225	21.225	21.225	0
Mar 05 2024	19.916	0.10	0.51%	19.916	19.916	19.916	0
Mar 04 2024	19.814	-0.03	-0.16%	19.814	19.814	19.814	0

Graniteshares Financial ...

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