Graniteshares 3x Long Intesa Sanpaol Etp (3LSP)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 13.8 | -0.31 | -2.18 | 14.056 | 14.4 | 13.628 | 8140 |
| 1739897700 | 14.108 | 0.77 | 5.80 | 13.6 | 14.2 | 12.872 | 3435 |
| 1739811300 | 13.334 | 0.58 | 4.58 | 13.19 | 13.4 | 13.19 | 1686 |
| 1739552100 | 12.75 | 0.17 | 1.35 | 12.556 | 13.006 | 12.556 | 7930 |
| 1739465700 | 12.58 | -0.48 | -3.66 | 12.962 | 12.962 | 12.58 | 1133 |
| 1739379300 | 13.058 | 0.3 | 2.32 | 13.17 | 13.17 | 12.808 | 674 |
| 1739292900 | 12.762 | 0.59 | 4.85 | 12.422 | 12.762 | 12.422 | 4474 |
| 1739206500 | 12.172 | -0.28 | -2.22 | 12.358 | 12.358 | 12.172 | 1150 |
| 1738947300 | 12.448 | 0.23 | 1.85 | 12.478 | 12.5 | 12.394 | 3760 |
| 1738860900 | 12.222 | 0.85 | 7.49 | 11.67 | 12.416 | 11.67 | 3821 |
| 1738774500 | 11.37 | -0.21 | -1.80 | 11.484 | 11.56 | 11.32 | 4070 |
| 1738688100 | 11.578 | 0.68 | 6.22 | 11.138 | 11.696 | 10.85 | 5728 |
| 1738601700 | 10.9 | -0.39 | -3.45 | 10.564 | 11.026 | 10.564 | 900 |
| 1738342500 | 11.29 | -0.16 | -1.43 | 11.514 | 11.514 | 11.29 | 974 |
| 1738256100 | 11.454 | -0.05 | -0.40 | 11.806 | 11.806 | 11.322 | 1310 |
| 1738169700 | 11.5 | 0.13 | 1.16 | 11.352 | 11.5 | 11.352 | 75 |
| 1738083300 | 11.368 | 0.29 | 2.58 | 11.052 | 11.368 | 11.052 | 911 |
| 1737996900 | 11.082 | 0.02 | 0.14 | 10.8 | 11.536 | 10.8 | 2685 |
| 1737737700 | 11.066 | -0.03 | -0.27 | 11.5 | 11.5 | 10.698 | 4158 |
| 1737651300 | 11.096 | 0.1 | 0.87 | 10.726 | 11.096 | 10.726 | 551 |
| 1737564900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1737478500 | 11 | -0.2 | -1.79 | 11.138 | 11.14 | 11 | 5204 |
| 1737392100 | 11.2 | 0.3 | 2.77 | 10.85 | 11.2 | 10.85 | 1212 |
| 1737132900 | 10.898 | 0.16 | 1.53 | 10.85 | 10.958 | 10.698 | 5640 |
| 1737046500 | 10.734 | 0.22 | 2.05 | 10.52 | 10.734 | 10.494 | 3042 |
| 1736960100 | 10.518 | 0.22 | 2.12 | 10.264 | 10.518 | 10.234 | 731 |
| 1736873700 | 10.3 | 0.58 | 6.00 | 10.16 | 10.3 | 10.126 | 7200 |
| 1736787300 | 9.717 | -0.15 | -1.53 | 9.945 | 10.412 | 9.592 | 2554 |
| 1736528100 | 9.868 | 0.22 | 2.26 | 10 | 10.002 | 9.819 | 4485 |
| 1736441700 | 9.65 | 0.18 | 1.92 | 9.65 | 9.65 | 9.65 | 38 |
| 1736355300 | 9.468 | 0.27 | 2.89 | 9.5 | 9.5 | 9.421 | 550 |
| 1736268900 | 9.202 | 0.2 | 2.24 | 9.042 | 9.3 | 9.042 | 360 |
| 1736182500 | 9 | 0.43 | 5.02 | 9 | 9 | 9 | 60 |
| 1735923300 | 8.57 | 0 | 0.00 | 8.57 | 8.57 | 8.57 | 0 |
| 1735836900 | 8.57 | -0.42 | -4.66 | 8.61 | 8.61 | 8.026 | 946 |
| 1735577700 | 8.989 | 0.06 | 0.68 | 8.989 | 8.989 | 8.989 | 334 |
| 1735318500 | 8.928 | 0.21 | 2.39 | 8.753 | 8.946 | 8.753 | 2016 |
| 1734972900 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.72 | 0 |
| 1734713700 | 8.72 | -0.14 | -1.62 | 8.342 | 8.722 | 8.292 | 12535 |
| 1734627300 | 8.864 | -0.44 | -4.69 | 8.833 | 8.864 | 8.833 | 1300 |
| 1734540900 | 9.3 | 0.22 | 2.42 | 8.999 | 9.3 | 8.918 | 1756 |
| 1734454500 | 9.08 | -0.4 | -4.19 | 9.404 | 9.404 | 9.004 | 1864 |
| 1734368100 | 9.477 | 0.15 | 1.64 | 9.74 | 9.793 | 9.477 | 4430 |
| 1734108900 | 9.324 | 0.08 | 0.84 | 9.246 | 9.393 | 9.246 | 690 |
| 1734022500 | 9.246 | 0.37 | 4.12 | 9.05 | 9.246 | 9.05 | 1983 |
| 1733936100 | 8.88 | 0.16 | 1.85 | 8.804 | 8.88 | 8.763 | 1254 |
| 1733849700 | 8.719 | -0.04 | -0.48 | 8.88 | 8.88 | 8.719 | 3919 |
| 1733763300 | 8.7609999 | 0.02 | 0.27 | 8.8829999 | 8.8829999 | 8.7609999 | 1698 |
| 1733504100 | 8.737 | -0.05 | -0.58 | 8.733 | 8.88 | 8.709 | 1470 |
| 1733417700 | 8.788 | 0.52 | 6.24 | 8.455 | 8.788 | 8.381 | 1592 |
| 1733331300 | 8.272 | 0.33 | 4.10 | 8.103 | 8.304 | 8.08 | 5946 |
| 1733244900 | 7.946 | 0.36 | 4.76 | 8.03 | 8.03 | 7.778 | 2754 |
| 1733158500 | 7.585 | 0.3 | 4.16 | 8.223 | 9.0269999 | 7 | 2065 |
| 1732899300 | 7.282 | -0.16 | -2.19 | 7.282 | 7.282 | 7.282 | 20 |
| 1732812900 | 7.445 | 0.48 | 6.81 | 7.378 | 7.445 | 7.378 | 180 |
| 1732726500 | 6.97 | -0.17 | -2.34 | 7 | 7.078 | 6.97 | 1145 |
| 1732640100 | 7.137 | -0.26 | -3.55 | 7.137 | 7.137 | 7.137 | 150 |
| 1732553700 | 7.4 | 0.06 | 0.78 | 7.421 | 7.421 | 7.4 | 285 |
| 1732294500 | 7.343 | -0.38 | -4.88 | 8.1 | 8.1 | 7.15 | 1681 |
| 1732208100 | 7.72 | -0.5 | -6.08 | 7.812 | 7.813 | 7.72 | 3006 |
| 1732121700 | 8.22 | 0.53 | 6.92 | 8.217 | 8.22 | 8.217 | 1691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
