Graniteshares 3x Short Intesa Sanpao Etp (3SSP)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1724428500 | 27.13 | -2.04 | -6.98 | 27.5 | 27.5 | 27.13 | 35 |
| 1724342100 | 29.165 | 0 | 0.00 | 29.165 | 29.165 | 29.165 | 0 |
| 1724255700 | 29.165 | -0.36 | -1.20 | 29.165 | 29.165 | 29.165 | 300 |
| 1724169300 | 29.52 | 1.42 | 5.03 | 28.68 | 29.52 | 28.68 | 68 |
| 1724082900 | 28.105 | -1.87 | -6.22 | 28.105 | 28.105 | 28.105 | 1 |
| 1723823700 | 29.97 | -3.68 | -10.94 | 29.5 | 30.015 | 29.5 | 25 |
| 1723650900 | 33.65 | 0 | 0.00 | 33.65 | 33.65 | 33.65 | 0 |
| 1723564500 | 33.65 | 0 | 0.00 | 33.65 | 33.65 | 33.65 | 0 |
| 1723478100 | 33.65 | 0 | 0.00 | 33.65 | 33.65 | 33.65 | 0 |
| 1723218900 | 33.65 | -0.85 | -2.46 | 32.18 | 33.65 | 32.18 | 1711 |
| 1723132500 | 34.5 | 1.93 | 5.93 | 34.5 | 34.5 | 34.5 | 10 |
| 1723046100 | 32.57 | -3.46 | -9.60 | 33.265 | 33.265 | 32.5 | 23 |
| 1722959700 | 36.03 | 1.9 | 5.57 | 36.03 | 36.03 | 36.03 | 100 |
| 1722873300 | 34.13 | 1.04 | 3.13 | 37.365 | 37.715 | 33.595 | 1623 |
| 1722614100 | 33.095 | 4.5 | 15.72 | 31.395 | 33.5 | 31.395 | 372 |
| 1722527700 | 28.6 | 3 | 11.72 | 28.6 | 28.6 | 28.6 | 50 |
| 1722441300 | 25.6 | -0.22 | -0.85 | 25.6 | 25.6 | 25.6 | 30 |
| 1722354900 | 25.82 | -2.22 | -7.90 | 28.1 | 28.1 | 25.5 | 214 |
| 1722268500 | 28.035 | 0 | 0.00 | 28.035 | 28.035 | 28.035 | 0 |
| 1722009300 | 28.035 | 0 | 0.00 | 28.035 | 28.035 | 28.035 | 0 |
| 1721922900 | 28.035 | 1.2 | 4.45 | 28.035 | 28.035 | 28.035 | 25 |
| 1721836500 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1721750100 | 26.84 | -1.16 | -4.14 | 26.84 | 26.84 | 26.84 | 130 |
| 1721663700 | 28 | -0.47 | -1.65 | 28 | 28 | 28 | 5 |
| 1721404500 | 28.47 | 0 | 0.00 | 28.47 | 28.47 | 28.47 | 0 |
| 1721318100 | 28.47 | -0.52 | -1.78 | 28.495 | 28.495 | 28.41 | 80 |
| 1721231700 | 28.985 | -1.09 | -3.61 | 28.985 | 28.985 | 28.985 | 1 |
| 1721145300 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1721058900 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1720799700 | 30.07 | -0.62 | -2.02 | 30.07 | 30.07 | 30.07 | 3 |
| 1720713300 | 30.69 | 30.37 | 9,502.63 | 30.69 | 30.69 | 30.69 | 17 |
| 1720626900 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1720540500 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1720454100 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1720194900 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1720108500 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1720022100 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1719935700 | 0.3196 | 0 | 0.00 | 0.3196 | 0.3196 | 0.3196 | 0 |
| 1719849300 | 0.3196 | -0.0124 | -3.73 | 0.3196 | 0.3196 | 0.3196 | 400 |
| 1719590100 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1719503700 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1719417300 | 0.332 | 0.0019 | 0.58 | 0.332 | 0.332 | 0.332 | 2000 |
| 1719330900 | 0.3301 | 0 | 0.00 | 0.3301 | 0.3301 | 0.3301 | 0 |
| 1719244500 | 0.3301 | -0.0186 | -5.33 | 0.3315 | 0.3315 | 0.3301 | 10400 |
| 1718985300 | 0.3487 | 0.0087 | 2.56 | 0.3487 | 0.3487 | 0.3487 | 2000 |
| 1718898900 | 0.34 | -0.0046 | -1.33 | 0.34 | 0.34 | 0.34 | 400 |
| 1718812500 | 0.3446 | -0.0073 | -2.07 | 0.3446 | 0.3446 | 0.3446 | 1456 |
| 1718726100 | 0.3519 | -0.0291 | -7.64 | 0.3589 | 0.3589 | 0.3519 | 2300 |
| 1718639700 | 0.381 | -0.0151 | -3.81 | 0.381 | 0.381 | 0.381 | 25781 |
| 1718380500 | 0.3961 | 0.0361 | 10.03 | 0.3779 | 0.4 | 0.3779 | 31045 |
| 1718294100 | 0.36 | 0.0371 | 11.49 | 0.35 | 0.36 | 0.35 | 4400 |
| 1718207700 | 0.3229 | -0.0197 | -5.75 | 0.334 | 0.334 | 0.3229 | 8000 |
| 1718121300 | 0.3426 | 0.0155 | 4.74 | 0.322 | 0.3439999 | 0.322 | 50157 |
| 1718034900 | 0.3271 | 0.0049 | 1.52 | 0.331 | 0.331 | 0.3271 | 9100 |
| 1717775700 | 0.3222 | 0.0115001 | 3.70 | 0.3145 | 0.3222 | 0.3145 | 30000 |
| 1717689300 | 0.3106999 | -0.0175 | -5.33 | 0.334 | 0.334 | 0.3106999 | 8300 |
| 1717602900 | 0.3282 | 0 | 0.00 | 0.3282 | 0.3282 | 0.3282 | 0 |
| 1717516500 | 0.3282 | 0.0142 | 4.52 | 0.3282 | 0.3282 | 0.3282 | 1250 |
| 1717430100 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1717170900 | 0.314 | 0 | 0.00 | 0.314 | 0.314 | 0.314 | 0 |
| 1717084500 | 0.314 | -0.022 | -6.55 | 0.3222999 | 0.3222999 | 0.314 | 8057 |
| 1716998100 | 0.336 | 0.022 | 7.01 | 0.336 | 0.336 | 0.336 | 3727 |
| 1716911700 | 0.314 | -0.0167 | -5.05 | 0.314 | 0.314 | 0.314 | 3727 |
| 1716825300 | 0.3307 | 0.0058 | 1.79 | 0.3307 | 0.3307 | 0.3307 | 125 |
| 1716566100 | 0.3249 | 0 | 0.00 | 0.3249 | 0.3249 | 0.3249 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
