Graniteshares 3x Long Totalenergies Daily Etp (3LTO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 12.97 | -0.22 | -1.67 | 13.052 | 13.052 | 12.97 | 23 |
| 1729182600 | 13.19 | 0.17 | 1.29 | 12.944 | 13.19 | 12.944 | 20 |
| 1729096200 | 13.022 | -0.25 | -1.88 | 13.022 | 13.022 | 13.022 | 8 |
| 1729009800 | 13.272 | -1.66 | -11.13 | 13.272 | 13.272 | 13.272 | 38 |
| 1728923400 | 14.934 | 0.33 | 2.25 | 14.934 | 14.934 | 14.934 | 43 |
| 1728664200 | 14.606 | 0.2 | 1.40 | 14.598 | 14.606 | 14.598 | 17 |
| 1728577800 | 14.404 | 0 | 0.00 | 14.404 | 14.404 | 14.404 | 0 |
| 1728491400 | 14.404 | -0.95 | -6.16 | 14.404 | 14.404 | 14.404 | 0 |
| 1728405000 | 15.35 | 0.29 | 1.94 | 15.35 | 15.35 | 15.35 | 0 |
| 1728318600 | 15.058 | 0.4 | 2.76 | 15.058 | 15.058 | 15.058 | 0 |
| 1728059400 | 14.654 | 0.55 | 3.91 | 14.396 | 14.654 | 14.396 | 35 |
| 1727973000 | 14.102 | 0 | 0.00 | 14.102 | 14.102 | 14.102 | 0 |
| 1727886600 | 14.102 | 2.05 | 16.97 | 13.594 | 14.102 | 13.594 | 55 |
| 1727800200 | 12.056 | -0.44 | -3.51 | 12.15 | 12.15 | 12.056 | 202 |
| 1727713800 | 12.494 | -0.46 | -3.58 | 13.008 | 13.13 | 12.296 | 347 |
| 1727454600 | 12.958 | 0.34 | 2.69 | 12.86 | 12.958 | 12.792 | 106 |
| 1727368200 | 12.618 | -2.07 | -14.08 | 12.626 | 12.626 | 12.618 | 112 |
| 1727281800 | 14.686 | 0 | 0.00 | 14.686 | 14.686 | 14.686 | 0 |
| 1727195400 | 14.686 | 0 | 0.00 | 14.686 | 14.686 | 14.686 | 0 |
| 1727109000 | 14.686 | 0 | 0.00 | 14.686 | 14.686 | 14.686 | 0 |
| 1726849800 | 14.686 | 0.5 | 3.51 | 14.686 | 14.686 | 14.686 | 0 |
| 1726763400 | 14.188 | 0 | 0.00 | 14.188 | 14.188 | 14.188 | 0 |
| 1726677000 | 14.188 | 0 | 0.00 | 14.188 | 14.188 | 14.188 | 0 |
| 1726590600 | 14.188 | 0.37 | 2.68 | 14.188 | 14.188 | 14.188 | 0 |
| 1726504200 | 13.818 | -0.01 | -0.07 | 13.818 | 13.818 | 13.818 | 28 |
| 1726245000 | 13.828 | 0.12 | 0.89 | 13.828 | 13.828 | 13.828 | 0 |
| 1726158600 | 13.706 | 0.43 | 3.21 | 13.706 | 13.706 | 13.706 | 0 |
| 1726072200 | 13.28 | -0.36 | -2.64 | 13.28 | 13.28 | 13.28 | 0 |
| 1725985800 | 13.64 | 0.24 | 1.78 | 13.64 | 13.64 | 13.64 | 0 |
| 1725899400 | 13.402 | 0.12 | 0.89 | 13.402 | 13.402 | 13.402 | 39 |
| 1725640200 | 13.284 | -0.03 | -0.26 | 13.284 | 13.284 | 13.284 | 0 |
| 1725553800 | 13.318 | -0.26 | -1.94 | 13.318 | 13.318 | 13.318 | 0 |
| 1725467400 | 13.582 | -1.43 | -9.53 | 13.582 | 13.582 | 13.582 | 736 |
| 1725381000 | 15.012 | 0.2 | 1.35 | 15.012 | 15.012 | 15.012 | 0 |
| 1725294600 | 14.812 | -0.47 | -3.05 | 14.812 | 14.812 | 14.812 | 0 |
| 1725035400 | 15.278 | 0.57 | 3.88 | 15.278 | 15.278 | 15.278 | 0 |
| 1724949000 | 14.708 | -0.5 | -3.30 | 14.708 | 14.708 | 14.708 | 0 |
| 1724862600 | 15.21 | -0.42 | -2.70 | 15.21 | 15.21 | 15.21 | 0 |
| 1724776200 | 15.632 | 0.68 | 4.53 | 15.632 | 15.632 | 15.632 | 0 |
| 1724689800 | 14.954 | 0.23 | 1.58 | 14.954 | 14.954 | 14.954 | 0 |
| 1724430600 | 14.722 | 0.29 | 2.01 | 14.73 | 14.73 | 14.722 | 67 |
| 1724344200 | 14.432 | -0.32 | -2.14 | 14.498 | 14.498 | 14.432 | 785 |
| 1724257800 | 14.748 | -0.37 | -2.43 | 14.748 | 14.748 | 14.748 | 0 |
| 1724171400 | 15.116 | 0 | 0.00 | 15.116 | 15.116 | 15.116 | 0 |
| 1724085000 | 15.116 | 0 | 0.00 | 15.116 | 15.116 | 15.116 | 0 |
| 1723825800 | 15.116 | 0.46 | 3.15 | 15.116 | 15.116 | 15.116 | 0 |
| 1723739400 | 14.654 | 0 | 0.00 | 14.654 | 14.654 | 14.654 | 0 |
| 1723653000 | 14.654 | 0 | 0.00 | 14.654 | 14.654 | 14.654 | 0 |
| 1723566600 | 14.654 | 0.17 | 1.15 | 14.654 | 14.654 | 14.654 | 15 |
| 1723480200 | 14.488 | 0.05 | 0.37 | 14.688 | 14.688 | 14.488 | 6 |
| 1723221000 | 14.434 | 0.61 | 4.40 | 14.434 | 14.434 | 14.198 | 757 |
| 1723134600 | 13.826 | 1.05 | 8.18 | 13.826 | 13.826 | 13.826 | 0 |
| 1723048200 | 12.78 | -2.73 | -17.59 | 12.78 | 12.78 | 12.78 | 0 |
| 1722961800 | 15.508 | 0 | 0.00 | 15.508 | 15.508 | 15.508 | 0 |
| 1722875400 | 15.508 | 0 | 0.00 | 15.508 | 15.508 | 15.508 | 0 |
| 1722616200 | 15.508 | 0 | 0.00 | 15.508 | 15.508 | 15.508 | 0 |
| 1722529800 | 15.508 | 0.15 | 0.95 | 15.508 | 15.508 | 15.508 | 0 |
| 1722443400 | 15.362 | -0.24 | -1.53 | 15.362 | 15.362 | 15.362 | 0 |
| 1722357000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1722270600 | 15.6 | 0.56 | 3.74 | 15.6 | 15.6 | 15.6 | 0 |
| 1722011400 | 15.038 | 0.23 | 1.57 | 15.592 | 15.592 | 15.008 | 407 |
| 1721925000 | 14.806 | 0 | 0.00 | 14.806 | 14.806 | 14.806 | 0 |
| 1721838600 | 14.806 | -0.71 | -4.56 | 14.806 | 14.806 | 14.806 | 0 |
| 1721752200 | 15.514 | 0.07 | 0.44 | 15.514 | 15.514 | 15.514 | 0 |
| 1721665800 | 15.446 | -0.86 | -5.26 | 15.446 | 15.446 | 15.446 | 0 |
| 1721406600 | 16.303999 | 0 | 0.00 | 16.303999 | 16.303999 | 16.303999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
