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 |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 30, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 27, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 23, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 20, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 19, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 18, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 17, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 16, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 13, 2024 | 1.73 | 2.25 | 1.55 | 1.55 | 1.55 | -1.27% | 1,200 |
| Dec 12, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Dec 11, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 10, 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.14% | - |
| Dec 9, 2024 | 1.57 | 1.59 | 1.48 | 1.59 | 1.59 | -1.85% | 12,008 |
| Dec 6, 2024 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 326 |
| Dec 5, 2024 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -11.83% | 1,443 |
| Dec 4, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Dec 3, 2024 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 1.61% | 780 |
| Dec 2, 2024 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | 50 |
| Nov 29, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | - |
| Nov 28, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.75% | 103 |
| Nov 27, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Nov 26, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Nov 25, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -7.49% | - |
| Nov 22, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Nov 21, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Nov 20, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.46% | - |
| Nov 19, 2024 | 1.95 | 2.07 | 1.95 | 2.03 | 2.03 | 9.14% | 1,820 |
| Nov 18, 2024 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | -2.11% | 1,100 |
| Nov 15, 2024 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 3.83% | 600 |
| Nov 14, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Nov 13, 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.26% | 400 |
| Nov 12, 2024 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 6,543 |
| Nov 11, 2024 | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | -13.33% | 550 |
| Nov 8, 2024 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.41% | 1,500 |
| Nov 7, 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.75% | - |
| Nov 6, 2024 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | -5.04% | 1,143 |
| Nov 5, 2024 | 2.43 | 2.47 | 2.38 | 2.38 | 2.38 | -5.93% | 495 |
| Nov 4, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.94% | - |
| Nov 1, 2024 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 9.79% | 21,710 |
| Oct 31, 2024 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -0.84% | 403 |
| Oct 30, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 2.16% | - |
| Oct 29, 2024 | 1.96 | 2.51 | 1.96 | 2.32 | 2.32 | 11.54% | 3,510 |
| Oct 28, 2024 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -5.88% | 190 |
| Oct 25, 2024 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -1.34% | 600 |
| Oct 24, 2024 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | -3.03% | 600 |
| Oct 23, 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | - |
| Oct 22, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.29% | - |
| Oct 21, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Oct 18, 2024 | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | -4.17% | 9 |