ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TSL GraniteShares ETF

6.21
0.00 (0.00%)
Pre Market
Last Updated: 03:01:50
Delayed by 15 minutes

TSL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 6.21 -0.46 -6.90% 6.64 6.65 6.21 154,599
Apr 12 2024 6.67 -0.18 -2.63% 6.74 6.805 6.6676 989,968
Apr 11 2024 6.85 0.13 1.93% 6.77 6.92 6.57 942,272
Apr 10 2024 6.72 -0.26 -3.72% 6.825 6.825 6.65 129,627
Apr 09 2024 6.98 0.19 2.80% 6.78 7.0873 6.755 131,859
Apr 08 2024 6.79 0.39 6.09% 6.61 6.8593 6.54 214,488
Apr 05 2024 6.40 -0.30 -4.48% 6.59 6.675 6.19 239,937
Apr 04 2024 6.70 0.13 1.98% 6.65 7.00 6.56 168,870
Apr 03 2024 6.57 0.09 1.39% 6.36 6.59 6.34 81,226
Apr 02 2024 6.48 -0.43 -6.22% 6.3999 6.53 6.3599 173,748
Apr 01 2024 6.91 -0.03 -0.43% 6.96 6.96 6.67 167,952
Mar 28 2024 6.94 -0.21 -2.94% 7.03 7.09 6.9205 93,990
Mar 27 2024 7.15 0.10 1.42% 7.23 7.23 6.965 115,896
Mar 26 2024 7.05 0.26 3.83% 7.09 7.3624 7.0307 184,916
Mar 25 2024 6.79 0.09 1.34% 6.61 6.905 6.61 128,250
Mar 22 2024 6.70 -0.11 -1.62% 6.51 6.72 6.50 92,335
Mar 21 2024 6.81 -0.15 -2.16% 6.98 7.07 6.7689 122,365
Mar 20 2024 6.96 0.21 3.11% 6.84 6.98 6.7236 150,113
Mar 19 2024 6.75 -0.14 -2.03% 6.77 6.81 6.5784 107,961
Mar 18 2024 6.89 0.52 8.16% 6.67 6.902 6.4973 173,732
Mar 15 2024 6.37 0.05 0.79% 6.31 6.43 6.24 100,809
Mar 14 2024 6.32 -0.35 -5.25% 6.58 6.74 6.235 134,719
Mar 13 2024 6.67 -0.39 -5.52% 6.85 6.99 6.655 133,357
Mar 12 2024 7.06 -0.03 -0.42% 7.09 7.161 6.82 136,023
Mar 11 2024 7.09 0.12 1.72% 6.97 7.311 6.95 157,896
Mar 08 2024 6.97 -0.17 -2.38% 7.27 7.33 6.9477 349,405
Mar 07 2024 7.14 0.10 1.42% 6.89 7.195 6.89 271,436
Mar 06 2024 7.04 -0.21 -2.90% 7.20 7.24 6.90 134,916
Mar 05 2024 7.25 -0.38 -4.98% 7.38 7.43 7.08 136,496
Mar 04 2024 7.63 -0.73 -8.73% 8.16 8.17 7.5588 118,859
Mar 01 2024 8.36 0.02 0.24% 8.25 8.45 8.1605 59,798
Feb 29 2024 8.34 -0.02 -0.24% 8.44 8.4601 8.19 59,993
Feb 28 2024 8.36 0.13 1.58% 8.28 8.4902 8.21 55,562
Feb 27 2024 8.23 0.01 0.12% 8.45 8.5101 8.16 64,967
Feb 26 2024 8.22 0.38 4.85% 7.84 8.30 7.84 86,347
Feb 23 2024 7.84 -0.28 -3.45% 8.01 8.09 7.835 64,017
Feb 22 2024 8.12 0.14 1.70% 7.96 8.155 7.825 188,706
Feb 21 2024 7.9845 0.04 0.56% 7.91 8.22 7.85 86,546
Feb 20 2024 7.94 -0.32 -3.87% 8.06 8.13 7.71 217,534
Feb 16 2024 8.26 -0.04 -0.48% 8.37 8.4163 8.135 405,372
Feb 15 2024 8.30 0.61 7.93% 7.73 8.30 7.71 118,582
Feb 14 2024 7.69 0.22 2.95% 7.52 7.70 7.46 240,335
Feb 13 2024 7.47 -0.20 -2.61% 7.5099 7.58 7.37 110,786
Feb 12 2024 7.67 -0.29 -3.64% 7.87 7.9971 7.635 185,140
Feb 09 2024 7.96 0.21 2.75% 7.79 7.9699 7.75 63,646
Feb 08 2024 7.7471 0.09 1.14% 7.72 7.8399 7.559 73,620
Feb 07 2024 7.66 0.13 1.73% 7.69 7.76 7.4029 114,021
Feb 06 2024 7.53 0.20 2.73% 7.14 7.5718 7.14 74,271
Feb 05 2024 7.33 -0.35 -4.56% 7.50 7.50 7.0387 112,623
Feb 02 2024 7.68 -0.06 -0.78% 7.53 7.70 7.40 97,887
Feb 01 2024 7.74 0.08 1.04% 7.73 7.769 7.53 49,222
Jan 31 2024 7.66 -0.23 -2.92% 7.63 7.97 7.62 91,804
Jan 30 2024 7.89 0.05 0.59% 8.08 8.12 7.835 407,197
Jan 29 2024 7.8439 0.39 5.29% 7.56 7.87 7.485 628,081
Jan 26 2024 7.45 0.01 0.13% 7.57 7.6013 7.405 94,697
Jan 25 2024 7.44 -1.31 -14.97% 7.79 7.96 7.295 260,977
Jan 24 2024 8.75 -0.08 -0.91% 8.97 8.999 8.71 95,473
Jan 23 2024 8.83 0.03 0.34% 8.95 9.16 8.77 67,595
Jan 22 2024 8.80 -0.19 -2.07% 9.00 9.27 8.70 77,010
Jan 19 2024 8.9858 0.01 0.06% 8.87 9.04 8.765 67,314
Jan 18 2024 8.98 -0.20 -2.18% 9.26 9.26 8.83 93,962
Jan 17 2024 9.18 -0.24 -2.50% 9.15 9.181 9.00 28,233

Your Recent History

Delayed Upgrade Clock