ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,490.00
      -0.24%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,413.18
      0.12%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Graniteshares 3x Short Unicredit Dai Etp (3SCR)

      7. Graniteshares 3x Short Unicredit Dai Etp (3SCR) Historical

      3SCR Graniteshares 3x Short Unicredit Dai Etp

      0.0217
      0.0001 (0.46%)
      Jun 07 2024 - Closed
      Delayed by 15 minutes

      3SCR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.0217 0.0001 0.46% 0.0216 0.0218 0.0216 412,000
      Jun 06 2024 0.0216 -0.0014 -6.09% 0.0238 0.0238 0.0216 250,000
      Jun 05 2024 0.023 -0.0003 -1.29% 0.023 0.023 0.023 65,000
      Jun 04 2024 0.0233 0.0009 4.02% 0.0234 0.0244 0.0232 749,900
      Jun 03 2024 0.0224 0.00 0.00% 0.0224 0.0224 0.0224 0
      May 31 2024 0.0224 0.0002 0.90% 0.0218 0.0224 0.0209 294,000
      May 30 2024 0.0222 -0.0006 -2.63% 0.0222 0.0222 0.0222 175,000
      May 29 2024 0.0228 0.0013 6.05% 0.0224 0.0229 0.0224 280,000
      May 28 2024 0.0215 -0.0014 -6.11% 0.0215 0.0215 0.0215 39,000
      May 27 2024 0.0229 0.00 0.00% 0.0229 0.0229 0.0229 0
      May 24 2024 0.0229 0.0009 4.09% 0.0229 0.0229 0.0229 14,200
      May 23 2024 0.022 -0.0009 -3.93% 0.022 0.022 0.022 7,000
      May 22 2024 0.0229 0.0009 4.09% 0.0219 0.0229 0.0216 503,000
      May 21 2024 0.022 -0.0003 -1.35% 0.0223 0.0223 0.022 200,000
      May 20 2024 0.0223 0.00 0.00% 0.0223 0.0228 0.0221 505,712
      May 17 2024 0.0223 0.0001 0.45% 0.0218 0.0223 0.0218 237,288
      May 16 2024 0.0222 0.0002 0.91% 0.0219 0.0222 0.0219 250,000
      May 15 2024 0.022 0.00 0.00% 0.0221 0.0222 0.0218 1,026,344
      May 14 2024 0.022 -0.0006 -2.65% 0.0231 0.0231 0.022 118,000
      May 13 2024 0.0226 0.00 0.00% 0.0226 0.0226 0.0226 0
      May 10 2024 0.0226 -0.0004 -1.74% 0.0226 0.0226 0.0221 571,786
      May 09 2024 0.023 -0.0005 -2.13% 0.0233 0.0236 0.023 550,000
      May 08 2024 0.0235 0.0004 1.73% 0.0225 0.0235 0.0225 407,652
      May 07 2024 0.0231 -0.0025 -9.77% 0.0236 0.0236 0.0229 2,532,734
      May 06 2024 0.0256 -0.0016 -5.88% 0.0266 0.0266 0.0256 65,000
      May 03 2024 0.0272 0.0019 7.51% 0.0264 0.0272 0.0264 1,344,017
      May 02 2024 0.0253 0.00 0.00% 0.0248 0.0253 0.0248 977,861
      Apr 30 2024 0.0253 0.0003 1.20% 0.0246 0.0253 0.0246 39,014
      Apr 29 2024 0.025 0.0004 1.63% 0.0239 0.025 0.0239 790,000
      Apr 26 2024 0.0246 -0.001 -3.91% 0.0246 0.0247 0.0245 162,823
      Apr 25 2024 0.0256 0.0005 1.99% 0.0257 0.0263 0.0256 59,016
      Apr 24 2024 0.0251 0.0003 1.21% 0.0245 0.0251 0.0245 330,000
      Apr 23 2024 0.0248 -0.0029 -10.47% 0.0265 0.0265 0.0248 1,540,835
      Apr 22 2024 0.0277 -0.0017 -5.78% 0.028 0.0283 0.0277 173,122
      Apr 19 2024 0.0294 -0.0008 -2.65% 0.0302 0.0302 0.0294 128,244
      Apr 18 2024 0.0302 -0.0011 -3.51% 0.0306 0.0306 0.0302 1,020,000
      Apr 17 2024 0.0313 -0.0027 -7.94% 0.0316 0.0316 0.0313 51,924
      Apr 16 2024 0.034 0.0025 7.94% 0.0318 0.034 0.0318 508,930
      Apr 15 2024 0.0315 -0.0015 -4.55% 0.0313 0.0315 0.0305 556,916
      Apr 12 2024 0.033 0.00 0.00% 0.0318 0.033 0.0318 310,140
      Apr 11 2024 0.033 0.0007 2.17% 0.0323 0.033 0.0321 560,593
      Apr 10 2024 0.0323 0.0009 2.87% 0.0321 0.0323 0.0321 380,000
      Apr 09 2024 0.0314 0.0017 5.72% 0.029 0.0314 0.029 296,526
      Apr 08 2024 0.0297 -0.0013 -4.19% 0.0297 0.0297 0.0297 16,902
      Apr 05 2024 0.031 0.0018 6.16% 0.031 0.0321 0.031 1,098,039
      Apr 04 2024 0.0292 0.0001 0.34% 0.0292 0.0292 0.0292 20,000
      Apr 03 2024 0.0291 -0.0018 -5.83% 0.0309 0.0309 0.0287 339,404
      Apr 02 2024 0.0309 0.0006 1.98% 0.0303 0.0309 0.0292 485,000
      Mar 28 2024 0.0303 -0.002 -6.19% 0.0317 0.0317 0.03 894,690
      Mar 27 2024 0.0323 0.0007 2.22% 0.0323 0.0323 0.0323 3,000
      Mar 26 2024 0.0316 -0.0013 -3.95% 0.0325 0.0325 0.0316 18,019
      Mar 25 2024 0.0329 -0.0015 -4.36% 0.0331 0.0331 0.0328 343,000
      Mar 22 2024 0.0344 0.0004 1.18% 0.0333 0.0344 0.0333 261,000
      Mar 21 2024 0.034 0.00 0.00% 0.033 0.0346 0.033 100,219
      Mar 20 2024 0.034 0.0004 1.19% 0.0337 0.0341 0.0336 423,500
      Mar 19 2024 0.0336 -0.0022 -6.15% 0.0355 0.0355 0.0336 1,657,508
      Mar 18 2024 0.0358 -0.0018 -4.79% 0.0373 0.0373 0.0358 450,000
      Mar 15 2024 0.0376 -0.0024 -6.00% 0.04 0.04 0.0373 449,922
      Mar 14 2024 0.04 0.0006 1.52% 0.039 0.04 0.039 400,000
      Mar 13 2024 0.0394 -0.0018 -4.37% 0.0397 0.04 0.0387 522,756
      Mar 12 2024 0.0412 -0.0065 -13.63% 0.044 0.044 0.0412 222,550
      Mar 11 2024 0.0477 0.0031 6.95% 0.0475 0.0477 0.0475 43,050

      Your Recent History

      BIT
      3SCR
      Graniteshares 3x Short U...
      NASDAQ
      COEPW
      Coeptis Therapeutics
      Delayed Upgrade Clock