Graniteshares 3x Short Intesa Sanpao Etp (3SSP)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 13.35 | -0.85 | -5.99 | 14.258 | 14.258 | 13.302 | 2454 |
| 1738774500 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1738688100 | 14.2 | -1.09 | -7.15 | 15.184 | 15.184 | 14.2 | 120 |
| 1738601700 | 15.294 | 0.49 | 3.34 | 15.294 | 15.294 | 15.294 | 135 |
| 1738342500 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1738256100 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1738169700 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1738083300 | 14.8 | 0.13 | 0.90 | 14.8 | 14.8 | 14.8 | 135 |
| 1737996900 | 14.668 | 0 | 0.00 | 14.668 | 14.668 | 14.668 | 0 |
| 1737737700 | 14.668 | -0.33 | -2.21 | 14.8 | 14.8 | 14.668 | 20 |
| 1737651300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737564900 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737478500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1737392100 | 15 | -0.56 | -3.60 | 15.2 | 15.2 | 15 | 64 |
| 1737132900 | 15.56 | -0.54 | -3.35 | 15.8 | 15.8 | 15.56 | 250 |
| 1737046500 | 16.1 | -0.13 | -0.78 | 15.926 | 16.1 | 15.72 | 329 |
| 1736960100 | 16.226 | -0.27 | -1.66 | 16.3 | 16.3 | 16.226 | 51 |
| 1736873700 | 16.5 | -1.39 | -7.77 | 16.82 | 16.82 | 16.5 | 95 |
| 1736787300 | 17.89 | 0.84 | 4.93 | 17.89 | 17.89 | 17.89 | 111 |
| 1736528100 | 17.05 | -0.64 | -3.61 | 17.05 | 17.05 | 17.05 | 100 |
| 1736441700 | 17.688 | -0.03 | -0.18 | 17.688 | 17.688 | 17.688 | 29 |
| 1736355300 | 17.72 | -0.68 | -3.70 | 17.9 | 17.9 | 17.72 | 160 |
| 1736268900 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1736182500 | 18.4 | -1.37 | -6.91 | 18.4 | 18.4 | 18.4 | 100 |
| 1735923300 | 19.766 | 0 | 0.00 | 19.766 | 19.766 | 19.766 | 0 |
| 1735836900 | 19.766 | 0 | 0.00 | 19.766 | 19.766 | 19.766 | 0 |
| 1735577700 | 19.766 | 0 | 0.00 | 19.766 | 19.766 | 19.766 | 0 |
| 1735318500 | 19.766 | 0 | 0.00 | 19.766 | 19.766 | 19.766 | 0 |
| 1734972900 | 19.766 | -0.75 | -3.67 | 19.766 | 19.766 | 19.766 | 10 |
| 1734713700 | 20.52 | 1.77 | 9.44 | 20.52 | 20.52 | 20.52 | 255 |
| 1734627300 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1734540900 | 18.75 | -0.2 | -1.06 | 18.75 | 18.75 | 18.75 | 108 |
| 1734454500 | 18.95 | 1.3 | 7.37 | 18.95 | 18.95 | 18.95 | 100 |
| 1734368100 | 17.65 | -2.11 | -10.68 | 17.8 | 17.8 | 17.65 | 101 |
| 1734108900 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1734022500 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1733936100 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1733849700 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1733763300 | 19.76 | -1.73 | -8.03 | 19.76 | 19.76 | 19.76 | 26 |
| 1733504100 | 21.485 | 0 | 0.00 | 21.485 | 21.485 | 21.485 | 0 |
| 1733417700 | 21.485 | 0 | 0.00 | 21.485 | 21.485 | 21.485 | 0 |
| 1733331300 | 21.485 | -2.02 | -8.57 | 21.485 | 21.485 | 21.485 | 8 |
| 1733244900 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1733158500 | 23.5 | -0.76 | -3.13 | 23.5 | 23.5 | 23.5 | 40 |
| 1732899300 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1732812900 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1732726500 | 24.26 | 0 | 0.00 | 24.26 | 24.26 | 24.26 | 0 |
| 1732640100 | 24.26 | -0.01 | -0.04 | 24.92 | 24.92 | 24.26 | 160 |
| 1732553700 | 24.27 | 0.28 | 1.17 | 23.855 | 24.27 | 23.785 | 59 |
| 1732294500 | 23.99 | 2.07 | 9.44 | 24.4 | 24.4 | 23.99 | 60 |
| 1732208100 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1732121700 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1732035300 | 21.92 | 0.12 | 0.55 | 23 | 23.03 | 21.92 | 128 |
| 1731948900 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1731689700 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1731603300 | 21.8 | -1.2 | -5.22 | 22.4 | 22.4 | 21.8 | 60 |
| 1731516900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1731430500 | 23 | 0.65 | 2.89 | 23 | 23 | 23 | 10 |
| 1731344100 | 22.355 | 0 | 0.00 | 22.355 | 22.355 | 22.355 | 0 |
| 1731084900 | 22.355 | 0 | 0.00 | 22.355 | 22.355 | 22.355 | 0 |
| 1730998500 | 22.355 | 1.78 | 8.62 | 21.69 | 22.355 | 21.69 | 83 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
