Dati storici GraniteShares ETF Trust ... - CONL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	53,78	72,81	47,90	61,08	17.391.922	5,69	10,58%
1 Mese	31,80	72,81	22,00	48,08	15.002.661	27,67	87,01%
3 Mesi	30,99	72,81	17,24	38,61	8.843.236	28,48	91,90%
6 Mesi	52,03	72,81	17,24	40,66	5.672.897	7,44	14,30%
1 Anno	16,06	87,3684	15,5123	42,34	3.508.726	43,41	270,30%
3 Anni	23,35	87,3684	3,80	39,79	1.669.574	36,12	154,69%
5 Anni	23,35	87,3684	3,80	39,79	1.669.574	36,12	154,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	63,99	-1,90	-2,88%	69,04	72,81	57,5001	19.792.295
20 Nov 2024	65,89	-0,45	-0,68%	64,85	67,00	62,3188	11.738.898
19 Nov 2024	66,34	7,24	12,25%	57,45	67,90	52,17	20.823.402
16 Nov 2024	59,10	9,77	19,81%	50,50	59,1675	48,36	19.632.978
15 Nov 2024	49,33	-2,15	-4,18%	53,78	54,30	47,90	15.859.389
14 Nov 2024	51,48	-14,14	-21,55%	68,17	71,09	50,73	19.569.751
13 Nov 2024	65,62	-2,19	-3,23%	61,86	68,97	60,22	22.424.058
12 Nov 2024	67,81	19,19	39,47%	59,30	71,68	57,75	26.324.056
09 Nov 2024	48,62	5,13	11,80%	44,18	49,60	44,08	13.484.320
08 Nov 2024	43,49	0,39	0,90%	40,26	44,98	39,14	12.491.625
07 Nov 2024	43,10	16,42	61,54%	34,10	44,0499	34,09	24.310.902
06 Nov 2024	26,68	2,09	8,50%	24,42	27,49	24,39	7.720.678
05 Nov 2024	24,59	0,82	3,45%	22,93	24,7564	22,00	9.722.220
01 Nov 2024	23,77	0,95	4,16%	23,02	25,7976	22,88	17.849.762
31 Ott 2024	22,82	-10,19	-30,87%	30,54	31,18	22,73	21.343.473
30 Ott 2024	33,01	-2,49	-7,01%	33,41	35,79	32,26	7.550.742
29 Ott 2024	35,50	1,06	3,08%	35,97	36,9299	34,40	9.129.142
28 Ott 2024	34,44	3,38	10,88%	33,69	34,98	32,87	8.227.009
26 Ott 2024	31,06	-1,31	-4,05%	32,14	33,7799	30,63	7.524.883
25 Ott 2024	32,37	2,88	9,77%	31,80	32,80	29,94	7.992.604
24 Ott 2024	29,49	-3,61	-10,91%	31,67	32,7856	28,08	9.967.660
23 Ott 2024	33,10	-1,02	-2,99%	32,82	34,7796	32,09	5.483.762
22 Ott 2024	34,12	-2,10	-5,80%	34,67	35,16	32,3001	12.211.700