GraniteShares 1x Long FAANG ETP (LON:FANG)
London · Delayed Price · Currency is GBP · Price in USD 68.09
+1.47 (2.21%)
Sep 23, 2026, 1:48 PM GMT
LON:FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 67.42 | 68.09 | 67.26 | 67.26 | - | 0.95% | 6 |
| Sep 21, 2026 | 66.73 | 66.73 | 66.62 | 66.62 | - | 3.16% | 3 |
| Sep 9, 2026 | 64.88 | 64.88 | 64.58 | 64.58 | - | -0.40% | 3 |
| Sep 8, 2026 | 64.53 | 64.84 | 64.53 | 64.84 | - | 0.22% | 3 |
| Sep 1, 2026 | 64.90 | 64.90 | 64.70 | 64.70 | - | -0.23% | 114 |
| Aug 25, 2026 | 64.85 | 64.85 | 64.81 | 64.85 | - | 1.12% | 3 |
| Aug 24, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | - | 0.20% | 42 |
| Aug 21, 2026 | 64.37 | 64.55 | 64.00 | 64.00 | - | -0.85% | 64 |
| Aug 17, 2026 | 65.15 | 65.15 | 64.55 | 64.55 | - | -0.78% | 2 |
| Aug 6, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | - | - | - |
| Aug 5, 2026 | 66.64 | 66.64 | 65.06 | 65.06 | - | 0.58% | 59 |
| Jul 17, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | - | -4.14% | - |
| Jul 16, 2026 | 68.35 | 68.39 | 67.47 | 67.47 | - | 3.27% | 33 |
| Jul 13, 2026 | 65.77 | 65.77 | 65.34 | 65.34 | - | - | 1 |
| Jul 10, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | - | 1.47% | - |
| Jul 6, 2026 | 64.36 | 64.39 | 64.36 | 64.39 | - | 0.71% | 7 |
| Jul 3, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | - | 0.27% | - |
| Jul 2, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | - | 5.65% | - |
| Jul 1, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | - | - | - |
| Jun 30, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | - | - | - |
| Jun 29, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | - | - | - |
| Jun 26, 2026 | 60.07 | 60.36 | 60.07 | 60.36 | - | -1.79% | 11 |
| Jun 25, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | - | - | - |
| Jun 24, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | - | - | - |
| Jun 23, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | - | - | - |
| Jun 22, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | - | -5.29% | - |
| Jun 19, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | - | - | - |
| Jun 18, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | - | - | - |
| Jun 17, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | - | - | - |
| Jun 16, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | - | 0.05% | - |
| Jun 15, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | - | 2.37% | - |
| Jun 12, 2026 | 63.08 | 63.35 | 63.08 | 63.35 | - | -5.41% | 3 |
| Jun 11, 2026 | 63.67 | 66.97 | 63.67 | 66.97 | - | - | - |
| Jun 10, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | - | - | - |
| Jun 9, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | - | - | - |
| Jun 8, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | - | - | - |
| Jun 5, 2026 | 66.07 | 66.97 | 66.07 | 66.97 | - | - | 1 |
| Jun 4, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | - | 1.86% | - |
| Jun 3, 2026 | 65.54 | 65.75 | 65.54 | 65.75 | - | -1.69% | 3 |
| Jun 2, 2026 | 67.19 | 67.19 | 66.88 | 66.88 | - | -0.71% | 1 |
| Jun 1, 2026 | 68.68 | 68.68 | 67.36 | 67.36 | - | -1.19% | - |
| May 29, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | - | - | - |
| May 28, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | - | - | - |
| May 27, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | - | - | - |
| May 26, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | - | 0.92% | - |
| May 22, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| May 21, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | - | - | - |
| May 20, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | - | 3.56% | - |
| May 19, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | - | -4.94% | 8 |
| May 18, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | - | - | - |