GraniteShares 3x Long Moderna Daily ETP (EPA:3LMO)
France · Delayed Price · Currency is EUR 0.0117
+0.0004 (3.54%)
Feb 13, 2025, 4:46 PM CET
EPA:3LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.76% | 289,400 |
| Mar 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.96% | 2,235,547 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.39% | 1,052,782 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.55% | 4,099,961 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.44% | 5,843,148 |
| Mar 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 18.84% | 6,309,047 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 18.97% | 1,753,175 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.83% | 2,153,095 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.73% | 1,975,441 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.92% | 1,557,050 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.38% | 828,520 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.58% | 1,789,606 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.49% | 193,863 |
| Feb 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.76% | 622,688 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 2.80% | 3,654,486 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.06% | 321,351 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.15% | 345,084 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.63% | 4,457,133 |
| Feb 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 29.58% | 6,737,962 |
| Feb 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.71% | 100,800 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.61% | 4,803,054 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.77% | 761,524 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.60% | 720,247 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.71% | 2,137,769 |
| Feb 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 549,550 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.59% | 500,910 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.38% | 628,800 |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.14% | 2,087,927 |
| Feb 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.05% | 4,777,296 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.32% | 6,805,333 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 359,603 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.96% | 1,759,312 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.59% | 1,859,114 |
| Jan 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 372,399 |
| Jan 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.57% | 1,968,161 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 28.68% | 4,475,292 |
| Jan 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.74% | 919,663 |
| Jan 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.42% | 3,551,230 |
| Jan 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.46% | 3,074,500 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.09% | 966,035 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.70% | 1,176,400 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.82% | 217,553 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.40% | 890,500 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 1,537,116 |
| Jan 13, 2025 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | -73.89% | 6,087,320 |
| Nov 22, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 46.43% | 570,681 |
| Nov 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.61% | 51,050 |
| Nov 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.78% | 255,986 |
| Nov 19, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.15% | 534,924 |
| Nov 18, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.50% | 737,500 |