ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

3SSQ Graniteshares 3x Short Square Daily Etp

0.0155
0.001 (6.90%)
Jun 14 2024 - Closed
Delayed by 15 minutes

3SSQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0155 0.001 6.90% 0.0155 0.0155 0.0155 39,447
Jun 13 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 0
Jun 12 2024 0.0145 0.00 0.00% 0.0145 0.0145 0.0145 0
Jun 11 2024 0.0145 0.0011 8.21% 0.0145 0.0145 0.0145 9,477
Jun 10 2024 0.0134 -0.0004 -2.90% 0.0134 0.0134 0.0134 21,027
Jun 07 2024 0.0138 0.00 0.00% 0.0138 0.0138 0.0138 0
Jun 06 2024 0.0138 0.0005 3.76% 0.0138 0.0138 0.0138 85,000
Jun 05 2024 0.0133 -0.0012 -8.28% 0.0133 0.0133 0.0133 47,560
Jun 04 2024 0.0145 -0.0001 -0.68% 0.0145 0.0145 0.0145 6,306
Jun 03 2024 0.0146 -0.0007 -4.58% 0.0146 0.0146 0.0146 16,524
May 31 2024 0.0153 0.0024 18.60% 0.0153 0.0153 0.0153 71,551
May 30 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0
May 29 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0
May 28 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0
May 27 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 10,000
May 24 2024 0.0129 0.00 0.00% 0.0129 0.0129 0.0129 0
May 23 2024 0.0129 0.0021 19.44% 0.0129 0.0129 0.0129 13,122
May 22 2024 0.0108 0.0007 6.93% 0.0108 0.0108 0.0108 15,908
May 21 2024 0.0101 -0.0009 -8.18% 0.0101 0.0101 0.0101 41,265
May 20 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
May 17 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
May 16 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
May 15 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
May 14 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
May 13 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0
May 10 2024 0.011 -0.0006 -5.17% 0.011 0.011 0.011 50
May 09 2024 0.0116 0.00 0.00% 0.0116 0.0116 0.0116 0
May 08 2024 0.0116 0.0003 2.65% 0.0116 0.0116 0.0116 58,497
May 07 2024 0.0113 0.00 0.00% 0.0113 0.0113 0.0113 0
May 06 2024 0.0113 0.0003 2.73% 0.0113 0.0113 0.0113 59,546
May 03 2024 0.011 -0.0013 -10.57% 0.012 0.012 0.009 1,163,116
May 02 2024 0.0123 0.00 0.00% 0.0123 0.0123 0.0123 13,502
Apr 30 2024 0.0123 0.00 0.00% 0.0123 0.0123 0.0123 0
Apr 29 2024 0.0123 0.00 0.00% 0.0123 0.0123 0.0123 0
Apr 26 2024 0.0123 0.00 0.00% 0.0123 0.0123 0.0123 0
Apr 25 2024 0.0123 0.0013 11.82% 0.0121 0.0123 0.0121 900,000
Apr 24 2024 0.011 -0.0022 -16.67% 0.011 0.011 0.011 237,480
Apr 23 2024 0.0132 0.00 0.00% 0.0132 0.0132 0.0132 0
Apr 22 2024 0.0132 0.0018 15.79% 0.0132 0.0132 0.0132 26,098
Apr 19 2024 0.0114 -0.0011 -8.80% 0.0114 0.0114 0.0114 58,558
Apr 18 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
Apr 17 2024 0.0125 0.00 0.00% 0.0125 0.0125 0.0125 0
Apr 16 2024 0.0125 0.0019 17.92% 0.0119 0.0126 0.0119 407,082
Apr 15 2024 0.0106 0.001 10.42% 0.0106 0.0106 0.0106 100,039
Apr 12 2024 0.0096 0.00 0.00% 0.0096 0.0096 0.0096 0
Apr 11 2024 0.0096 0.0005 5.49% 0.0096 0.0096 0.0096 216,994
Apr 10 2024 0.0091 -0.0012 -11.65% 0.0091 0.0091 0.0091 300,000
Apr 09 2024 0.0103 -0.0003 -2.83% 0.0103 0.0103 0.0103 24,316
Apr 08 2024 0.0106 0.0009 9.28% 0.0106 0.0107 0.0104 4,700
Apr 05 2024 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0
Apr 04 2024 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0
Apr 03 2024 0.0097 0.00 0.00% 0.0097 0.0097 0.0097 0
Apr 02 2024 0.0097 0.0013 15.48% 0.0094 0.0097 0.0094 24,292
Mar 28 2024 0.0084 -0.0004 -4.55% 0.0084 0.0084 0.0084 14,180
Mar 27 2024 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0
Mar 26 2024 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0
Mar 25 2024 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0
Mar 22 2024 0.0088 0.00 0.00% 0.0088 0.0088 0.0088 0
Mar 21 2024 0.0088 -0.0011 -11.11% 0.0088 0.0088 0.0088 2,273
Mar 20 2024 0.0099 0.0008 8.79% 0.0099 0.0099 0.0099 58,442
Mar 19 2024 0.0091 0.00 0.00% 0.0091 0.0091 0.0091 0
Mar 18 2024 0.0091 0.00 0.00% 0.0091 0.0091 0.0091 0

Your Recent History

Delayed Upgrade Clock