Italia Markets open in 2 hrs 44 mins

GraniteShares 1.25x Long Tsla Daily ETF (TSL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,36+0,02 (+0,24%)
Alla chiusura: 03:59PM EST
8,34 -0,02 (-0,24%)
Dopo ore: 08:00PM EST
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 2024------
01 mar 20248,258,458,168,368,3659.800
29 feb 20248,448,468,198,348,3460.000
28 feb 20248,288,498,218,368,3655.600
27 feb 20248,438,518,168,238,2366.600
26 feb 20247,848,307,848,228,2286.400
23 feb 20248,098,097,847,847,8464.100
22 feb 20247,968,157,828,128,12188.700
21 feb 20248,018,227,857,997,9987.800
20 feb 20248,068,137,717,947,94217.500
16 feb 20248,378,428,148,268,26405.400
15 feb 20247,738,307,728,308,30118.900
14 feb 20247,527,707,467,697,69240.700
13 feb 20247,457,587,377,477,47112.600
12 feb 20247,878,007,647,677,67185.100
09 feb 20247,777,977,757,967,9663.600
08 feb 20247,727,847,567,757,7574.100
07 feb 20247,697,767,407,667,66115.300
06 feb 20247,147,577,147,537,5374.300
05 feb 20247,507,507,047,337,33112.600
02 feb 20247,537,707,407,687,6897.900
01 feb 20247,717,777,537,747,7451.500
31 gen 20247,637,977,627,667,6695.600
30 gen 20248,088,127,847,897,89407.600
29 gen 20247,567,877,497,847,84636.200
26 gen 20247,577,607,417,457,4594.700
25 gen 20247,797,967,307,447,44174.500
24 gen 20248,979,008,718,758,7596.700
23 gen 20248,959,168,778,838,8367.900
22 gen 20249,009,278,708,808,8077.000
19 gen 20248,879,048,778,998,9967.300
18 gen 20249,269,268,838,988,9893.900
17 gen 20249,159,189,009,189,1828.200
16 gen 20249,179,609,059,419,4150.800
12 gen 20249,439,709,279,369,3635.700
11 gen 202410,0110,019,749,829,8257.700
10 gen 202410,2610,2610,0610,1910,199.500
09 gen 202410,4110,4110,1010,2410,2428.700
08 gen 202410,3210,5810,3010,5410,5415.000
05 gen 202410,3710,4910,3010,3910,3919.700
04 gen 202410,4710,6810,4210,4210,4215.300
03 gen 202410,8310,8310,3610,4610,4655.000
02 gen 202411,0911,1310,8011,0111,0166.500
29 dic 202311,3811,3810,9711,0111,0156.500
28 dic 202311,8711,9411,2511,2811,2880.100
27 dic 202311,5811,8511,5711,7611,76275.800
26 dic 202317,9518,2417,8418,1618,1622.600
22 dic 202318,2018,2517,6917,7817,7816.900
21 dic 202317,7317,9817,4917,9617,9622.600
20 dic 202318,1718,4317,3317,3417,3440.300
19 dic 202317,9418,2917,9418,2318,2363.300
18 dic 202317,9518,3317,7517,7517,7527.200
15 dic 202317,7017,9217,5317,9117,9142.200
14 dic 202316,8517,8816,8517,6617,6660.700
13 dic 202316,2216,7415,7316,6816,6838.300
12 dic 202316,5516,5916,2616,4816,4827.000
11 dic 202316,9917,0016,5316,7216,7216.900
08 dic 202316,7317,1516,7317,0817,0818.000
07 dic 202316,8617,0316,5216,9916,9929.800
06 dic 202317,0617,2616,7216,7216,7221.900
05 dic 202316,4117,2416,4116,6816,6827.900
04 dic 202316,3916,6516,3316,3916,3927.100
01 dic 202316,2116,7216,0916,6616,6623.100
30 nov 202317,2317,2316,5716,8016,8084.000
29 nov 202317,6317,9017,1017,1417,1440.700
28 nov 202316,5017,4016,2917,3917,3951.700
27 nov 202316,5416,5516,1616,4716,4721.300
24 nov 202316,4516,6816,3116,4216,4210.600
22 nov 202317,0617,1016,0816,3116,3188.600
21 nov 202316,3017,1316,3016,9416,9424.300
20 nov 202316,3716,5616,1416,4516,4519.300
17 nov 202316,1216,5815,6916,3516,3546.400
16 nov 202316,7916,9216,0816,2816,2880.200
15 nov 202316,7917,4116,5817,1217,1249.900
14 nov 202316,4116,6716,1416,5916,59113.000
13 nov 202314,7615,5314,4515,4415,4433.300
10 nov 202314,2014,6814,0314,6614,6617.400
09 nov 202315,1515,1514,0414,2814,2848.200
08 nov 202315,4515,4514,9815,3515,3520.600
07 nov 202315,0115,4114,8315,3615,3656.200
06 nov 202315,5415,6814,7815,1215,1232.800
03 nov 202315,2915,7015,0515,1515,15225.600
02 nov 202314,6515,0714,4715,0615,0666.900
01 nov 202313,7413,9813,3513,9613,9631.100
31 ott 202313,1413,6813,0013,5513,5532.700
30 ott 202314,2414,3713,1513,2613,2633.700
27 ott 202314,4014,5014,0914,1114,1127.000
26 ott 202314,4814,7213,9314,0014,00128.500
25 ott 202314,8015,1214,5814,5814,5898.000
24 ott 202314,9915,4014,8814,9314,9337.200
23 ott 202314,3414,9313,7814,5614,5638.100
20 ott 202315,0015,1414,4314,5614,5680.100
19 ott 202315,9216,1615,0115,2715,27104.900
18 ott 202318,3418,3417,2517,2817,2860.500
17 ott 202317,9218,5217,7318,3618,367.600
16 ott 202318,0318,4217,8918,3118,3132.100
13 ott 202318,7818,7817,9718,0718,0750.400
12 ott 202319,3019,3118,5618,7918,7912.600
11 ott 202319,4919,5919,0319,1319,1334.100
10 ott 202319,1119,6319,0719,1919,1946.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...