GraniteShares 1x Long FAANG ETP (LON:FANP)
London · Delayed Price · Currency is GBP · Price in GBX 4,766.00
0.00 (0.00%)
Last updated: Sep 3, 2026, 3:10 PM GMT
LON:FANP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,917.22 | 4,917.22 | 4,766.00 | 4,766.00 | - | - | 8 |
| Sep 1, 2026 | 4,799.00 | 4,799.00 | 4,766.00 | 4,766.00 | - | - | - |
| Aug 28, 2026 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - | - | - |
| Aug 27, 2026 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | - | 0.34% | 1 |
| Aug 26, 2026 | 4,782.00 | 4,782.00 | 4,750.00 | 4,750.00 | - | - | - |
| Aug 25, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 1.11% | 1 |
| Aug 24, 2026 | 4,701.00 | 4,701.00 | 4,698.00 | 4,698.00 | - | 0.06% | 2 |
| Aug 21, 2026 | 4,711.00 | 4,711.00 | 4,695.00 | 4,695.00 | - | -0.30% | 1 |
| Aug 20, 2026 | 4,772.00 | 4,772.00 | 4,709.00 | 4,709.00 | - | - | - |
| Aug 19, 2026 | 4,709.00 | 4,709.00 | 4,706.00 | 4,709.00 | - | -1.94% | 1 |
| Aug 18, 2026 | 4,716.00 | 4,802.00 | 4,716.00 | 4,802.00 | - | - | - |
| Aug 17, 2026 | 4,805.00 | 4,805.00 | 4,802.00 | 4,802.00 | - | 0.71% | 2 |
| Aug 14, 2026 | 4,839.00 | 4,839.00 | 4,663.00 | 4,768.00 | - | - | 1 |
| Aug 13, 2026 | 4,768.00 | 4,771.00 | 4,768.00 | 4,768.00 | - | -2.03% | 1 |
| Aug 12, 2026 | 4,818.00 | 4,867.00 | 4,818.00 | 4,867.00 | - | - | 1 |
| Aug 11, 2026 | 4,890.00 | 4,890.00 | 4,867.00 | 4,867.00 | - | - | - |
| Aug 10, 2026 | 4,867.00 | 4,867.00 | 4,864.00 | 4,867.00 | - | -1.68% | 2 |
| Aug 7, 2026 | 4,864.00 | 4,950.00 | 4,864.00 | 4,950.00 | - | - | - |
| Aug 6, 2026 | 4,903.00 | 4,950.00 | 4,903.00 | 4,950.00 | - | - | - |
| Aug 5, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 3.38% | 2 |
| Aug 4, 2026 | 4,914.00 | 4,914.00 | 4,788.00 | 4,788.00 | - | - | 1 |
| Aug 3, 2026 | 4,811.00 | 4,817.00 | 4,788.00 | 4,788.00 | - | 1.10% | 8 |
| Jul 31, 2026 | 4,688.00 | 4,736.00 | 4,688.00 | 4,736.00 | - | - | 1 |
| Jul 30, 2026 | 4,686.00 | 4,736.00 | 4,686.00 | 4,736.00 | - | - | 1 |
| Jul 29, 2026 | 4,796.00 | 4,796.00 | 4,736.00 | 4,736.00 | - | 0.08% | 3 |
| Jul 28, 2026 | 4,732.00 | 4,765.00 | 4,732.00 | 4,732.00 | - | 0.17% | 1 |
| Jul 27, 2026 | 4,721.00 | 4,724.00 | 4,721.00 | 4,724.00 | - | 1.35% | 2 |
| Jul 24, 2026 | 4,653.00 | 4,661.00 | 4,653.00 | 4,661.00 | - | 1.35% | 6 |
| Jul 23, 2026 | 4,740.00 | 4,740.00 | 4,599.00 | 4,599.00 | - | -5.45% | 62 |
| Jul 22, 2026 | 4,850.00 | 4,864.00 | 4,850.00 | 4,864.00 | - | - | - |
| Jul 21, 2026 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | - | 0.35% | 1 |
| Jul 20, 2026 | 4,843.00 | 4,847.00 | 4,843.00 | 4,847.00 | - | 0.85% | 2 |
| Jul 17, 2026 | 4,862.00 | 4,862.00 | 4,792.00 | 4,806.00 | - | -99.04% | 3 |
| Jul 16, 2026 | 501,300.00 | 504,100.00 | 499,700.00 | 500,350.00 | - | 0.21% | - |
| Jul 15, 2026 | 490,800.00 | 499,300.00 | 490,800.00 | 499,300.00 | - | 1.84% | - |
| Jul 14, 2026 | 490,300.00 | 490,300.00 | 490,300.00 | 490,300.00 | - | - | 1 |
| Jul 13, 2026 | 489,800.00 | 496,300.00 | 486,000.00 | 490,300.00 | - | 0.70% | 28 |
| Jul 10, 2026 | 484,600.00 | 487,300.00 | 484,600.00 | 486,900.00 | - | -98.98% | 3 |
| Jul 9, 2026 | 48,270,000.00 | 48,270,000.00 | 47,715,000.00 | 47,715,000.00 | - | -0.51% | 1 |
| Jul 8, 2026 | 48,560,000.00 | 48,560,000.00 | 47,960,000.00 | 47,960,000.00 | - | -1.23% | 3 |
| Jul 7, 2026 | 48,540,000.00 | 48,850,000.00 | 47,180,000.00 | 48,555,000.00 | - | 0.72% | - |
| Jul 6, 2026 | 48,210,000.00 | 48,210,000.00 | 48,210,000.00 | 48,210,000.00 | - | 0.69% | 2 |
| Jul 3, 2026 | 48,160,000.00 | 48,160,000.00 | 47,880,000.00 | 47,880,000.00 | - | 0.39% | 1 |
| Jul 2, 2026 | 47,880,000.00 | 47,880,000.00 | 47,695,000.00 | 47,695,000.00 | - | 2.33% | - |
| Jul 1, 2026 | 46,610,000.00 | 46,610,000.00 | 46,580,000.00 | 46,610,000.00 | - | 1.13% | 1 |
| Jun 30, 2026 | 46,580,000.00 | 46,580,000.00 | 46,090,000.00 | 46,090,000.00 | - | - | - |
| Jun 29, 2026 | 46,030,000.00 | 46,090,000.00 | 46,030,000.00 | 46,090,000.00 | - | 0.92% | 5 |
| Jun 26, 2026 | 45,140,000.00 | 45,670,000.00 | 44,980,000.00 | 45,670,000.00 | - | 0.84% | 1 |
| Jun 25, 2026 | 46,200,000.00 | 46,230,000.00 | 45,290,000.00 | 45,290,000.00 | - | -3.06% | 5 |
| Jun 24, 2026 | 46,720,000.00 | 46,720,000.00 | 46,650,000.00 | 46,720,000.00 | - | 0.79% | 1 |