GraniteShares 3x Long Loreal Daily ETP (EPA:3LOR)
France · Delayed Price · Currency is EUR 1.435
+0.009 (0.66%)
Nov 22, 2024, 5:25 PM CET
EPA:3LOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 22, 2024 | 1.44 | 1.43 | 1.43 | 1.43 | 1.43 | 4.44% | - |
| Nov 21, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 2.69% | - |
| Nov 20, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.53% | - |
| Nov 19, 2024 | 1.36 | 1.35 | 1.35 | 1.35 | 1.35 | -1.85% | - |
| Nov 18, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -1.93% | - |
| Nov 15, 2024 | 1.38 | 1.40 | 1.40 | 1.40 | 1.40 | -2.94% | - |
| Nov 14, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.21% | - |
| Nov 13, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.51% | - |
| Nov 12, 2024 | 1.47 | 1.44 | 1.44 | 1.44 | 1.43 | -7.13% | - |
| Nov 11, 2024 | 1.54 | 1.55 | 1.55 | 1.55 | 1.54 | 1.67% | - |
| Nov 8, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -8.29% | - |
| Nov 7, 2024 | 1.57 | 1.66 | 1.66 | 1.66 | 1.66 | 5.74% | - |
| Nov 6, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.25% | - |
| Nov 5, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.47% | - |
| Nov 4, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -2.54% | - |
| Nov 1, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.62% | - |
| Oct 31, 2024 | 1.62 | 1.67 | 1.67 | 1.67 | 1.66 | -3.18% | - |
| Oct 30, 2024 | 1.78 | 1.72 | 1.72 | 1.72 | 1.72 | -6.14% | - |
| Oct 29, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.67% | - |
| Oct 28, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.27% | - |
| Oct 25, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.78% | - |
| Oct 24, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.72% | - |
| Oct 23, 2024 | 1.84 | 1.88 | 1.88 | 1.88 | 1.88 | -7.22% | - |
| Oct 22, 2024 | 2.04 | 2.03 | 2.03 | 2.03 | 2.03 | 2.33% | - |
| Oct 21, 2024 | 2.14 | 1.98 | 1.98 | 1.98 | 1.98 | -7.93% | - |
| Oct 18, 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.80% | - |
| Oct 17, 2024 | 2.07 | 2.13 | 2.13 | 2.13 | 2.13 | 4.64% | - |
| Oct 16, 2024 | 1.97 | 2.04 | 2.04 | 2.04 | 2.04 | -8.48% | - |
| Oct 15, 2024 | 2.27 | 2.23 | 2.23 | 2.23 | 2.23 | -10.97% | - |
| Oct 14, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.79% | - |
| Oct 11, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.80% | - |
| Oct 10, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.54% | - |
| Oct 9, 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.87% | - |
| Oct 8, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -7.02% | - |
| Oct 7, 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.60% | - |
| Oct 4, 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.23% | - |
| Oct 3, 2024 | 2.56 | 2.48 | 2.48 | 2.48 | 2.48 | -3.08% | - |
| Oct 2, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.05% | - |
| Oct 1, 2024 | 2.59 | 2.51 | 2.51 | 2.51 | 2.51 | -8.41% | - |
| Sep 30, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.09% | - |
| Sep 27, 2024 | 2.78 | 2.86 | 2.86 | 2.86 | 2.86 | 0.30% | - |
| Sep 26, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 19.42% | - |
| Sep 25, 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.48% | - |
| Sep 24, 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 10.77% | - |
| Sep 23, 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.74% | - |
| Sep 20, 2024 | 2.31 | 2.18 | 2.18 | 2.18 | 2.18 | -5.27% | - |
| Sep 19, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.33% | - |
| Sep 18, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -3.17% | - |
| Sep 17, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.85% | - |