GraniteShares ETF Trust GraniteShares (AAPB) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	25,49	-0,55	-2,11%	26,02	26,31	25,31	89.432
25 Mar 2025	26,04	0,74	2,92%	25,39	26,10	25,27	54.605
24 Mar 2025	25,30	0,54	2,18%	25,40	25,40	24,91	134.013
21 Mar 2025	24,76	0,89	3,73%	23,24	24,91	23,24	129.006
20 Mar 2025	23,87	-0,28	-1,16%	23,81	24,6351	23,48	124.293
19 Mar 2025	24,15	0,52	2,20%	23,97	24,92	23,84	125.256
18 Mar 2025	23,63	-0,25	-1,05%	23,88	24,1239	23,35	96.634
17 Mar 2025	23,88	0,14	0,59%	23,75	24,1286	23,00	98.953
14 Mar 2025	23,74	0,76	3,31%	23,32	23,85	23,0302	148.012
13 Mar 2025	22,98	-1,62	-6,59%	24,40	24,525	22,71	172.250
12 Mar 2025	24,60	-0,93	-3,64%	25,43	25,70	24,16	266.978
11 Mar 2025	25,53	-1,58	-5,83%	26,21	26,64	24,74	167.482
10 Mar 2025	27,11	-2,89	-9,63%	29,16	29,16	26,37	153.619
08 Mar 2025	30,00	0,89	3,06%	29,08	30,54	29,03	76.281
07 Mar 2025	29,11	-0,11	-0,38%	28,89	29,684	28,69	103.462
06 Mar 2025	29,22	-0,09	-0,31%	29,20	29,37	27,76	99.622
05 Mar 2025	29,31	-0,53	-1,78%	29,86	30,23	29,02	78.197
04 Mar 2025	29,84	-0,95	-3,09%	30,80	31,27	29,41	125.490
01 Mar 2025	30,79	1,09	3,67%	29,54	30,79	29,00	89.874
28 Feb 2025	29,70	-0,73	-2,40%	30,26	30,92	29,62	80.013
27 Feb 2025	30,43	-1,79	-5,56%	31,60	31,645	30,20	99.935
26 Feb 2025	32,22	0,01	0,03%	32,43	32,97	31,68	109.622
25 Feb 2025	32,21	0,38	1,19%	31,64	32,651	31,57	208.191
22 Feb 2025	31,83	-0,10	-0,31%	31,94	32,62	31,75	149.762
21 Feb 2025	31,93	0,26	0,82%	31,65	32,12	31,5407	154.252
20 Feb 2025	31,67	0,14	0,44%	31,64	31,91	31,28	145.611
19 Feb 2025	31,53	-0,10	-0,32%	31,51	31,76	30,9202	213.491
15 Feb 2025	31,63	0,78	2,53%	30,75	31,81	30,75	263.609
14 Feb 2025	30,85	1,11	3,73%	29,71	31,06	29,41	233.182
13 Feb 2025	29,74	1,03	3,59%	28,34	29,74	28,28	177.497
12 Feb 2025	28,71	1,22	4,44%	27,63	29,30	27,63	195.417
11 Feb 2025	27,49	0,04	0,15%	28,00	28,16	27,40	92.663
08 Feb 2025	27,45	-1,34	-4,65%	28,64	28,97	27,40	114.503
07 Feb 2025	28,79	0,13	0,45%	28,39	28,9604	28,23	112.840
06 Feb 2025	28,66	-0,07	-0,24%	27,59	28,66	27,59	122.643
05 Feb 2025	28,73	1,15	4,17%	27,39	28,79	27,27	206.397
04 Feb 2025	27,58	-1,98	-6,70%	28,10	28,43	27,00	351.251
01 Feb 2025	29,56	-0,42	-1,40%	32,40	32,40	28,97	647.233
31 Gen 2025	29,98	-0,45	-1,48%	30,23	30,81	29,92	297.441
30 Gen 2025	30,43	0,26	0,86%	29,13	30,55	29,09	300.164
29 Gen 2025	30,17	2,04	7,25%	28,39	30,64	28,39	509.512
28 Gen 2025	28,13	1,65	6,23%	26,78	28,62	26,67	854.207
25 Gen 2025	26,48	-0,26	-0,97%	26,99	27,08	26,15	296.090
24 Gen 2025	26,74	0,00	0,00%	26,74	26,74	26,74	0
23 Gen 2025	26,74	0,25	0,94%	25,80	26,78	25,80	317.615
22 Gen 2025	26,49	-1,79	-6,33%	26,86	26,86	25,69	686.210
18 Gen 2025	28,28	0,39	1,40%	28,79	28,80	27,92	193.599
17 Gen 2025	27,89	-2,45	-8,08%	30,28	30,34	27,8452	205.646
16 Gen 2025	30,34	1,16	3,98%	29,50	30,474	29,50	52.424
15 Gen 2025	29,18	-0,28	-0,95%	29,58	29,87	29,1007	36.472
14 Gen 2025	29,46	-0,68	-2,26%	29,28	29,56	28,32	84.018
11 Gen 2025	30,14	-1,49	-4,71%	30,95	30,96	29,115	122.544
09 Gen 2025	31,63	0,11	0,35%	31,49	31,8463	31,08	56.334
08 Gen 2025	31,52	-0,77	-2,38%	31,74	32,41	31,34	60.133
07 Gen 2025	32,29	0,47	1,48%	32,07	32,85	31,9712	104.637
04 Gen 2025	31,82	-0,15	-0,47%	31,78	32,01	31,562	81.981
03 Gen 2025	31,97	-1,80	-5,33%	33,36	33,39	31,55	127.070
01 Gen 2025	33,77	-0,47	-1,37%	34,34	34,4025	33,57	55.712
31 Dic 2024	34,24	-1,00	-2,84%	34,30	34,6399	33,91	81.616
28 Dic 2024	35,24	-0,99	-2,73%	35,84	36,00	34,57	78.731