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

8.83
-0.03 (-0.34%)
After Hours
Last Updated: 18:23:54
Delayed by 15 minutes

TSL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 8.86 0.21 2.43% 8.66 9.14 8.66 559,788
Jul 24 2024 8.65 -1.57 -15.36% 9.12 9.16 8.58 1,154,646
Jul 23 2024 10.22 -0.27 -2.57% 10.61 10.71 10.20 432,718
Jul 22 2024 10.49 0.65 6.61% 10.10 10.5501 10.09 393,018
Jul 19 2024 9.84 -0.53 -5.11% 10.28 10.36 9.75 435,235
Jul 18 2024 10.37 0.03 0.29% 10.46 10.77 10.28 761,123
Jul 17 2024 10.34 -0.43 -3.99% 10.55 10.85 10.23 481,903
Jul 16 2024 10.77 0.19 1.80% 10.70 10.87 10.21 539,810
Jul 15 2024 10.58 0.25 2.42% 10.74 11.22 10.53 1,685,019
Jul 12 2024 10.33 0.36 3.61% 9.68 10.51 9.56 894,202
Jul 11 2024 9.97 -1.17 -10.50% 11.17 11.53 9.90 2,100,800
Jul 10 2024 11.14 0.05 0.45% 11.09 11.36 10.86 634,509
Jul 09 2024 11.09 0.50 4.72% 10.48 11.25 10.47 635,293
Jul 08 2024 10.59 0.08 0.76% 10.30 10.93 10.18 888,394
Jul 05 2024 10.51 0.25 2.44% 10.44 10.55 10.05 1,086,320
Jul 03 2024 10.26 0.78 8.23% 9.66 10.3512 9.64 2,018,139
Jul 02 2024 9.48 1.07 12.72% 8.87 9.49 8.83 1,282,082
Jul 01 2024 8.41 0.61 7.82% 7.98 8.5711 7.98 924,369
Jun 28 2024 7.80 0.00 0.00% 7.80 7.80 7.80 0
Jun 27 2024 7.80 0.04 0.52% 7.67 7.8601 7.6499 245,225
Jun 26 2024 7.76 0.44 6.01% 7.26 7.8101 7.26 983,363
Jun 25 2024 7.32 0.23 3.24% 7.13 7.34 7.06 929,512
Jun 24 2024 7.09 -0.02 -0.28% 7.16 7.355 7.09 345,165
Jun 21 2024 7.11 0.08 1.14% 7.05 7.1406 7.0099 283,627
Jun 20 2024 7.03 -0.17 -2.36% 7.20 7.20 6.959 360,424
Jun 18 2024 7.20 -0.13 -1.77% 7.32 7.32 7.0801 243,664
Jun 17 2024 7.33 0.46 6.70% 6.88 7.3907 6.86 473,354
Jun 14 2024 6.87 -0.23 -3.24% 7.22 7.25 6.83 233,109
Jun 13 2024 7.10 0.25 3.65% 7.36 7.50 7.04 459,053
Jun 12 2024 6.85 0.32 4.90% 6.53 7.00 6.515 247,272
Jun 11 2024 6.53 -0.15 -2.25% 6.68 6.72 6.37 711,742
Jun 10 2024 6.68 -0.18 -2.62% 6.80 6.9013 6.6587 179,934
Jun 07 2024 6.86 -0.02 -0.29% 6.79 6.9488 6.775 126,481
Jun 06 2024 6.88 0.14 2.08% 6.74 6.9699 6.645 247,869
Jun 05 2024 6.74 0.00 0.00% 6.77 6.8001 6.61 123,412
Jun 04 2024 6.74 -0.08 -1.17% 6.75 6.8815 6.7101 143,338
Jun 03 2024 6.82 -0.08 -1.16% 6.89 7.1101 6.7299 157,600
May 31 2024 6.90 -0.03 -0.43% 6.92 6.9901 6.6999 203,982
May 30 2024 6.93 0.11 1.61% 6.94 7.12 6.7799 250,233
May 29 2024 6.82 -0.03 -0.44% 6.73 6.8999 6.71 117,622
May 28 2024 6.85 -0.11 -1.58% 6.80 6.90 6.68 83,204
May 24 2024 6.96 0.26 3.88% 6.74 7.00 6.71 140,361
May 23 2024 6.70 -0.31 -4.42% 7.11 7.11 6.69 260,558
May 22 2024 7.01 -0.32 -4.37% 7.16 7.20 6.92 211,040
May 21 2024 7.33 0.56 8.27% 6.79 7.34 6.78 252,124
May 20 2024 6.77 -0.12 -1.74% 6.93 6.93 6.70 118,160
May 17 2024 6.89 0.13 1.92% 6.72 6.99 6.67 546,328
May 16 2024 6.76 0.02 0.30% 6.74 6.8105 6.6191 131,843
May 15 2024 6.74 -0.17 -2.46% 7.00 7.00 6.69 197,717
May 14 2024 6.91 0.27 4.07% 6.74 7.00 6.74 251,436
May 13 2024 6.64 0.16 2.47% 6.57 6.795 6.51 160,488
May 10 2024 6.48 -0.17 -2.56% 6.71 6.71 6.4395 143,868
May 09 2024 6.65 -0.12 -1.77% 6.77 6.81 6.62 177,176
May 08 2024 6.77 -0.16 -2.31% 6.64 6.8303 6.575 182,255
May 07 2024 6.93 -0.35 -4.81% 7.15 7.195 6.92 255,902
May 06 2024 7.28 0.19 2.68% 7.24 7.4013 7.15 202,356
May 03 2024 7.09 0.04 0.57% 7.15 7.27 6.9676 261,885
May 02 2024 7.05 0.00 0.00% 7.21 7.24 6.86 329,463
May 01 2024 7.05 -0.17 -2.35% 7.15 7.32 7.0007 396,751
Apr 30 2024 7.22 -0.52 -6.78% 7.40 7.58 7.19 350,975
Apr 29 2024 7.7449 1.24 19.15% 7.46 7.975 7.30 718,510

Your Recent History

Delayed Upgrade Clock