GraniteShares 3x Long TotalEnergies Daily ETP (EPA:3LTO)
France · Delayed Price · Currency is EUR 11.21
+0.19 (1.72%)
Nov 20, 2024, 9:15 AM CET
EPA:3LTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.55% | - |
| Nov 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.23% | - |
| Nov 20, 2024 | 11.21 | 11.22 | 11.22 | 11.22 | 11.22 | -0.92% | - |
| Nov 19, 2024 | 11.50 | 11.32 | 11.32 | 11.32 | 11.32 | -3.05% | - |
| Nov 18, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 2.21% | - |
| Nov 15, 2024 | 11.31 | 11.42 | 11.42 | 11.42 | 11.42 | 2.57% | - |
| Nov 14, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 7.34% | - |
| Nov 13, 2024 | 10.36 | 10.38 | 10.38 | 10.38 | 10.38 | 0.78% | - |
| Nov 12, 2024 | 10.94 | 10.30 | 10.30 | 10.30 | 10.30 | -8.04% | - |
| Nov 11, 2024 | 11.26 | 11.20 | 11.20 | 11.20 | 11.20 | 1.69% | - |
| Nov 8, 2024 | 11.50 | 11.01 | 11.01 | 11.01 | 11.01 | -5.40% | - |
| Nov 7, 2024 | 11.68 | 11.64 | 11.64 | 11.64 | 11.64 | 2.23% | - |
| Nov 6, 2024 | 11.74 | 11.38 | 11.38 | 11.38 | 11.38 | -4.45% | - |
| Nov 5, 2024 | 11.70 | 11.91 | 11.91 | 11.91 | 11.91 | 1.15% | - |
| Nov 4, 2024 | 11.83 | 11.78 | 11.78 | 11.78 | 11.78 | 0.02% | - |
| Nov 1, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 4.34% | - |
| Oct 31, 2024 | 11.72 | 11.29 | 11.29 | 11.29 | 11.29 | -10.06% | - |
| Oct 30, 2024 | 12.46 | 12.55 | 12.55 | 12.55 | 12.55 | -0.96% | - |
| Oct 29, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.45% | - |
| Oct 28, 2024 | 12.91 | 12.86 | 12.86 | 12.86 | 12.86 | -3.29% | - |
| Oct 25, 2024 | 12.98 | 13.29 | 13.29 | 13.29 | 13.29 | 1.19% | - |
| Oct 24, 2024 | 13.38 | 13.14 | 13.14 | 13.14 | 13.14 | 0.64% | - |
| Oct 23, 2024 | 13.08 | 13.05 | 13.05 | 13.05 | 13.05 | -1.92% | - |
| Oct 22, 2024 | 12.91 | 13.31 | 13.31 | 13.31 | 13.31 | 1.71% | - |
| Oct 21, 2024 | 12.89 | 13.09 | 13.09 | 13.09 | 13.09 | 1.36% | - |
| Oct 18, 2024 | 13.05 | 12.91 | 12.91 | 12.91 | 12.91 | -0.86% | - |
| Oct 17, 2024 | 12.94 | 13.02 | 13.02 | 13.02 | 13.02 | 1.18% | - |
| Oct 16, 2024 | 13.02 | 12.87 | 12.87 | 12.87 | 12.87 | 0.11% | - |
| Oct 15, 2024 | 13.27 | 12.86 | 12.86 | 12.86 | 12.86 | -13.83% | - |
| Oct 14, 2024 | 14.93 | 14.92 | 14.92 | 14.92 | 14.92 | -0.25% | - |
| Oct 11, 2024 | 14.60 | 14.96 | 14.96 | 14.96 | 14.96 | -0.15% | - |
| Oct 10, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.03% | - |
| Oct 9, 2024 | 14.40 | 14.68 | 14.68 | 14.68 | 14.68 | -0.16% | - |
| Oct 8, 2024 | 15.35 | 14.71 | 14.71 | 14.71 | 14.71 | -5.11% | - |
| Oct 7, 2024 | 15.06 | 15.50 | 15.50 | 15.50 | 15.50 | 1.89% | - |
| Oct 4, 2024 | 14.40 | 15.21 | 15.21 | 15.21 | 15.21 | 5.67% | - |
| Oct 3, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 5.45% | - |
| Oct 2, 2024 | 13.59 | 13.65 | 13.65 | 13.65 | 13.65 | 5.28% | - |
| Oct 1, 2024 | 12.15 | 12.97 | 12.97 | 12.97 | 12.97 | 4.87% | - |
| Sep 30, 2024 | 13.01 | 12.36 | 12.36 | 12.36 | 12.36 | -3.48% | - |
| Sep 27, 2024 | 12.86 | 12.81 | 12.81 | 12.81 | 12.81 | 1.33% | - |
| Sep 26, 2024 | 12.63 | 12.64 | 12.64 | 12.64 | 12.64 | -8.38% | - |
| Sep 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -7.66% | - |
| Sep 24, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 2.31% | - |
| Sep 23, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.93% | - |
| Sep 20, 2024 | 14.69 | 14.47 | 14.47 | 14.47 | 14.47 | -2.52% | - |
| Sep 19, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 6.26% | - |
| Sep 18, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.72% | - |
| Sep 17, 2024 | 14.19 | 14.07 | 14.07 | 14.07 | 14.07 | 1.35% | - |