GraniteShares 3x Long Danone Daily ETP (EPA:3LDA)
France · Delayed Price · Currency is EUR 4.029
-0.176 (-4.17%)
Nov 13, 2024, 9:04 AM CET
EPA:3LDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.20 | - | - |
| Nov 22, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.20 | 3.51% | - |
| Nov 21, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.79% | - |
| Nov 20, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.86% | - |
| Nov 19, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.40% | - |
| Nov 18, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.49% | - |
| Nov 15, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.97% | - |
| Nov 14, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.42% | - |
| Nov 13, 2024 | 4.03 | 4.04 | 4.04 | 4.04 | 4.04 | -1.52% | - |
| Nov 12, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.22% | - |
| Nov 11, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.19% | - |
| Nov 8, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.26% | - |
| Nov 7, 2024 | 4.26 | 4.27 | 4.27 | 4.27 | 4.27 | 0.85% | - |
| Nov 6, 2024 | 4.49 | 4.23 | 4.23 | 4.23 | 4.23 | -5.48% | - |
| Nov 5, 2024 | 4.40 | 4.48 | 4.48 | 4.48 | 4.48 | 1.61% | - |
| Nov 4, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.37% | - |
| Nov 1, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.29% | - |
| Oct 31, 2024 | 4.28 | 4.32 | 4.32 | 4.32 | 4.32 | -1.64% | - |
| Oct 30, 2024 | 4.51 | 4.40 | 4.40 | 4.40 | 4.40 | -5.07% | - |
| Oct 29, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.79% | - |
| Oct 28, 2024 | 4.40 | 4.71 | 4.71 | 4.71 | 4.71 | 8.60% | - |
| Oct 25, 2024 | 4.27 | 4.34 | 4.34 | 4.34 | 4.34 | -0.24% | - |
| Oct 24, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 8.07% | - |
| Oct 23, 2024 | 4.06 | 4.03 | 4.03 | 4.03 | 4.03 | -1.23% | - |
| Oct 22, 2024 | 4.06 | 4.08 | 4.08 | 4.08 | 4.08 | -1.26% | - |
| Oct 21, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.76% | - |
| Oct 18, 2024 | 4.12 | 4.16 | 4.16 | 4.16 | 4.16 | -2.18% | - |
| Oct 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.00% | - |
| Oct 16, 2024 | 4.40 | 4.30 | 4.30 | 4.30 | 4.30 | -1.36% | - |
| Oct 15, 2024 | 4.28 | 4.35 | 4.35 | 4.35 | 4.35 | 2.53% | - |
| Oct 14, 2024 | 4.18 | 4.25 | 4.25 | 4.25 | 4.25 | 0.87% | - |
| Oct 11, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.47% | - |
| Oct 10, 2024 | 4.16 | 4.19 | 4.19 | 4.19 | 4.19 | 0.10% | - |
| Oct 9, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.00% | - |
| Oct 8, 2024 | 4.11 | 4.15 | 4.15 | 4.15 | 4.15 | 0.56% | - |
| Oct 7, 2024 | 4.06 | 4.12 | 4.12 | 4.12 | 4.12 | 1.77% | - |
| Oct 4, 2024 | 4.12 | 4.05 | 4.05 | 4.05 | 4.05 | -1.76% | - |
| Oct 3, 2024 | 4.24 | 4.12 | 4.12 | 4.12 | 4.12 | -2.67% | - |
| Oct 2, 2024 | 4.27 | 4.24 | 4.24 | 4.24 | 4.24 | -1.80% | - |
| Oct 1, 2024 | 4.30 | 4.31 | 4.31 | 4.31 | 4.31 | -0.06% | - |
| Sep 30, 2024 | 4.31 | 4.32 | 4.32 | 4.32 | 4.32 | -0.96% | - |
| Sep 27, 2024 | 4.23 | 4.36 | 4.36 | 4.36 | 4.36 | 2.00% | - |
| Sep 26, 2024 | 4.26 | 4.27 | 4.27 | 4.27 | 4.27 | 0.67% | - |
| Sep 25, 2024 | 4.29 | 4.24 | 4.24 | 4.24 | 4.24 | -1.43% | - |
| Sep 24, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.46% | - |
| Sep 23, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.64% | - |
| Sep 20, 2024 | 4.22 | 4.18 | 4.18 | 4.18 | 4.18 | -0.30% | - |
| Sep 19, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.64% | - |
| Sep 18, 2024 | 4.22 | 4.16 | 4.16 | 4.16 | 4.16 | -1.28% | - |
| Sep 17, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.70% | - |