GraniteShares 2X Short Zoom Daily ETP (BIT:2SZM)
Italy · Delayed Price · Currency is EUR 2.829
-0.026 (-0.91%)
At close: Dec 13, 2024
BIT:2SZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 2.75 | 2.75 | 2.75 | 2.83 | 2.83 | -0.91% | 1,271 |
| Dec 11, 2024 | 2.78 | 2.78 | 2.78 | 2.86 | 2.85 | - | 165 |
| Dec 10, 2024 | 2.87 | 2.87 | 2.87 | 2.86 | 2.86 | -0.45% | 2,485 |
| Nov 28, 2024 | 2.94 | 2.94 | 2.94 | 2.87 | 2.87 | -0.14% | 190 |
| Nov 27, 2024 | 3.34 | 3.34 | 3.13 | 2.87 | 2.87 | -6.42% | 73 |
| Nov 26, 2024 | 2.94 | 3.13 | 2.94 | 3.07 | 3.07 | -4.90% | 955 |
| Nov 15, 2024 | 3.15 | 3.15 | 3.15 | 3.23 | 3.23 | 3.56% | 39 |
| Nov 11, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -8.24% | 40 |
| Nov 7, 2024 | 3.37 | 3.37 | 3.37 | 3.40 | 3.40 | 2.29% | 150 |
| Nov 6, 2024 | 3.46 | 3.46 | 3.46 | 3.32 | 3.32 | -10.42% | 3,431 |
| Oct 29, 2024 | 3.95 | 3.95 | 3.95 | 3.71 | 3.71 | -11.74% | 130 |
| Oct 21, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -11.69% | 39 |
| Sep 11, 2024 | 4.75 | 4.75 | 4.75 | 4.76 | 4.75 | -0.90% | 131 |
| Sep 10, 2024 | 4.75 | 4.75 | 4.75 | 4.80 | 4.80 | 6.93% | 100 |
| Sep 4, 2024 | 4.47 | 4.47 | 4.47 | 4.49 | 4.49 | 7.14% | 55 |
| Aug 23, 2024 | 4.50 | 4.55 | 4.50 | 4.19 | 4.19 | -8.80% | 301 |
| Aug 22, 2024 | 4.58 | 4.58 | 4.58 | 4.59 | 4.59 | -27.59% | 65 |
| Aug 20, 2024 | 6.36 | 6.36 | 6.36 | 6.34 | 6.34 | -12.64% | 79 |
| Aug 6, 2024 | 6.84 | 7.36 | 6.84 | 7.26 | 7.26 | 3.33% | 121 |
| Aug 5, 2024 | 7.35 | 7.35 | 7.11 | 7.03 | 7.03 | 2.03% | 441 |
| Aug 2, 2024 | 6.78 | 6.78 | 6.78 | 6.89 | 6.89 | -2.64% | 290 |