GraniteShares 1x Short FAANG Daily ETP (LON:SFNG)
London · Delayed Price · Currency is GBP · Price in USD 14.53
+0.07 (0.48%)
Sep 23, 2026, 11:58 AM GMT
LON:SFNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.41 | 14.46 | 14.41 | 14.46 | - | -2.79% | 719 |
| Sep 18, 2026 | 14.71 | 14.88 | 14.71 | 14.88 | - | - | - |
| Sep 16, 2026 | 14.78 | 14.88 | 14.78 | 14.88 | - | -3.74% | 454 |
| Aug 18, 2026 | 15.62 | 15.62 | 15.45 | 15.45 | - | 2.37% | 1 |
| Aug 11, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | - | - | 626 |
| Aug 5, 2026 | 14.91 | 15.10 | 14.91 | 15.10 | - | -3.52% | 1 |
| Jul 27, 2026 | 15.67 | 15.67 | 15.65 | 15.65 | - | -1.23% | 1 |
| Jul 24, 2026 | 15.80 | 15.84 | 15.80 | 15.84 | - | 4.16% | 949 |
| Jul 20, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | - | -0.56% | 462 |
| Jul 17, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | - | 0.86% | - |
| Jul 10, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | - | -2.11% | - |
| Jul 3, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | - | -0.29% | - |
| Jul 2, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | - | -3.39% | - |
| Jul 1, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | - | - | - |
| Jun 30, 2026 | 16.08 | 16.27 | 16.08 | 16.08 | - | -1.20% | 3 |
| Jun 29, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | - | -0.87% | 1 |
| Jun 26, 2026 | 16.64 | 16.82 | 16.42 | 16.42 | - | 1.70% | 38 |
| Jun 25, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | - | - | - |
| Jun 24, 2026 | 16.12 | 16.14 | 16.12 | 16.14 | - | - | 1 |
| Jun 23, 2026 | 16.36 | 16.36 | 16.14 | 16.14 | - | - | - |
| Jun 22, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | - | 4.82% | - |
| Jun 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | - |
| Jun 17, 2026 | 15.39 | 15.40 | 15.39 | 15.40 | - | 0.52% | 46 |
| Jun 16, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | - | -0.03% | - |
| Jun 15, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | - | -2.44% | - |
| Jun 12, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | - | 2.57% | - |
| Jun 11, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | - | - | - |
| Jun 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | - | - | - |
| Jun 9, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | - | 0.23% | 2,501 |
| Jun 8, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | - | 1.53% | 2,501 |
| Jun 5, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | - | 1.33% | 623 |
| Jun 4, 2026 | 14.78 | 15.00 | 14.78 | 14.85 | - | -1.90% | 1,030 |
| Jun 3, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | - | 1.73% | - |
| Jun 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | - | 0.73% | - |
| Jun 1, 2026 | 14.60 | 14.78 | 14.60 | 14.78 | - | 2.50% | 1 |
| May 29, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | - | - | - |
| May 28, 2026 | 14.32 | 14.42 | 14.32 | 14.42 | - | -0.45% | 11,976 |
| May 27, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | - | -0.86% | 22 |
| May 26, 2026 | 14.67 | 14.67 | 14.61 | 14.61 | - | -0.88% | 3,076 |
| May 22, 2026 | 14.63 | 14.74 | 14.63 | 14.74 | - | - | 4,450 |
| May 21, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | - | - | - |
| May 20, 2026 | 14.68 | 14.74 | 14.68 | 14.74 | - | 0.89% | 70 |
| May 19, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | - | 0.72% | 72 |
| May 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | - | -1.02% | 9 |
| May 15, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | - | 0.83% | 455 |
| May 14, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | - | -1.46% | - |
| May 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | - | - | - |
| May 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | - | 1.25% | - |
| May 11, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | - |