GraniteShares 3X Short PayPal Daily ETP (BIT:3SPP)
Italy · Delayed Price · Currency is EUR 1.583
+0.031 (1.97%)
Dec 13, 2024, 9:11 AM CET
BIT:3SPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 1.73 | 2.25 | 1.58 | 1.55 | 1.55 | -2.08% | 1,200 |
| Dec 9, 2024 | 1.57 | 1.57 | 1.48 | 1.59 | 1.59 | -2.04% | 12,008 |
| Dec 6, 2024 | 1.63 | 1.63 | 1.63 | 1.62 | 1.62 | -1.22% | 326 |
| Dec 5, 2024 | 1.65 | 1.66 | 1.65 | 1.64 | 1.64 | -13.23% | 1,443 |
| Dec 3, 2024 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 1.29% | 780 |
| Dec 2, 2024 | 1.81 | 1.81 | 1.81 | 1.87 | 1.86 | 5.13% | 50 |
| Nov 28, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -12.78% | 103 |
| Nov 19, 2024 | 1.95 | 2.07 | 1.95 | 2.03 | 2.03 | 9.18% | 1,820 |
| Nov 18, 2024 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | -2.05% | 1,100 |
| Nov 15, 2024 | 1.94 | 1.94 | 1.94 | 1.90 | 1.90 | 6.91% | 600 |
| Nov 13, 2024 | 1.80 | 1.80 | 1.80 | 1.78 | 1.78 | -3.16% | 400 |
| Nov 12, 2024 | 1.81 | 1.83 | 1.80 | 1.84 | 1.84 | -0.70% | 6,543 |
| Nov 11, 2024 | 2.02 | 2.02 | 1.85 | 1.85 | 1.85 | -11.74% | 550 |
| Nov 8, 2024 | 2.12 | 2.12 | 2.12 | 2.10 | 2.10 | -7.30% | 1,500 |
| Nov 6, 2024 | 2.21 | 2.21 | 2.21 | 2.26 | 2.26 | -5.08% | 1,143 |
| Nov 5, 2024 | 2.43 | 2.47 | 2.43 | 2.38 | 2.38 | -7.67% | 495 |
| Nov 1, 2024 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 9.60% | 21,710 |
| Oct 31, 2024 | 2.46 | 2.46 | 2.42 | 2.35 | 2.35 | 1.42% | 403 |
| Oct 29, 2024 | 1.96 | 2.51 | 1.96 | 2.32 | 2.32 | 11.80% | 3,510 |
| Oct 28, 2024 | 2.17 | 2.17 | 2.13 | 2.08 | 2.08 | -6.06% | 190 |
| Oct 25, 2024 | 2.22 | 2.22 | 2.22 | 2.21 | 2.21 | -1.34% | 150 |
| Oct 24, 2024 | 2.20 | 2.23 | 2.20 | 2.24 | 2.24 | -2.82% | 600 |
| Oct 18, 2024 | 2.38 | 2.38 | 2.38 | 2.31 | 2.30 | -1.96% | 9 |
| Oct 16, 2024 | 2.40 | 2.40 | 2.40 | 2.35 | 2.35 | -1.43% | 2,000 |
| Oct 15, 2024 | 2.33 | 2.33 | 2.33 | 2.39 | 2.38 | 5.95% | 80 |
| Oct 14, 2024 | 2.28 | 2.28 | 2.28 | 2.25 | 2.25 | -7.56% | 50 |
| Oct 10, 2024 | 2.35 | 2.35 | 2.35 | 2.44 | 2.44 | 10.48% | 758 |
| Oct 9, 2024 | 2.26 | 2.26 | 2.26 | 2.20 | 2.20 | -17.08% | 1,000 |
| Oct 1, 2024 | 2.48 | 2.48 | 2.48 | 2.66 | 2.66 | 10.57% | 1,823 |
| Sep 26, 2024 | 2.47 | 2.47 | 2.47 | 2.40 | 2.40 | -4.60% | 3,759 |
| Sep 25, 2024 | 2.48 | 2.48 | 2.48 | 2.52 | 2.52 | 1.94% | 57 |
| Sep 23, 2024 | 2.66 | 2.66 | 2.49 | 2.47 | 2.47 | -9.68% | 5,340 |
| Sep 20, 2024 | 2.75 | 2.75 | 2.75 | 2.74 | 2.74 | 3.79% | 6,336 |
| Sep 19, 2024 | 2.94 | 2.94 | 2.72 | 2.64 | 2.64 | -26.36% | 3,431 |
| Sep 13, 2024 | 3.56 | 3.56 | 3.56 | 3.58 | 3.58 | -8.88% | 300 |
| Sep 10, 2024 | 3.73 | 3.73 | 3.73 | 3.93 | 3.93 | 5.50% | 25 |
| Sep 6, 2024 | 3.57 | 3.69 | 3.57 | 3.73 | 3.73 | 10.34% | 14,123 |
| Sep 5, 2024 | 3.12 | 3.37 | 3.12 | 3.38 | 3.38 | 2.49% | 9,374 |
| Sep 4, 2024 | 3.47 | 3.47 | 3.47 | 3.29 | 3.29 | -8.63% | 50 |
| Aug 28, 2024 | 3.44 | 3.44 | 3.44 | 3.61 | 3.61 | 9.64% | 34 |
| Aug 22, 2024 | 3.45 | 3.45 | 3.45 | 3.29 | 3.29 | -5.68% | 300 |
| Aug 21, 2024 | 3.38 | 3.38 | 3.37 | 3.49 | 3.49 | -10.13% | 580 |
| Aug 19, 2024 | 4.09 | 4.09 | 3.84 | 3.88 | 3.88 | -6.91% | 595 |
| Aug 16, 2024 | 4.06 | 4.06 | 4.06 | 4.17 | 4.17 | -10.77% | 83 |
| Aug 13, 2024 | 4.58 | 4.58 | 4.58 | 4.67 | 4.67 | -1.73% | 182 |
| Aug 9, 2024 | 4.90 | 5.09 | 4.90 | 4.75 | 4.75 | -1.61% | 291 |
| Aug 7, 2024 | 4.80 | 4.80 | 4.80 | 4.83 | 4.83 | -19.42% | 51 |
| Aug 5, 2024 | 6.04 | 6.04 | 6.04 | 5.99 | 5.99 | 4.04% | 8,357 |
| Aug 2, 2024 | 4.88 | 5.50 | 4.88 | 5.76 | 5.76 | 23.92% | 2,223 |
| Aug 1, 2024 | 4.75 | 4.90 | 4.75 | 4.65 | 4.65 | -0.41% | 596 |