Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

GraniteShares 3x Short Netflix Daily ETP (3SNF.MI)

0.5339
-0.0046
(-0.85%)
At close: April 30 at 3:02:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.53250.55210.53250.53390.533976,865
Apr 28, 20250.54740.54740.54740.56920.5692605
Apr 25, 20250.55890.55890.55890.55710.5571800
Apr 24, 20250.60000.61460.60000.58310.583151,762
Apr 23, 20250.60860.60860.60860.60860.6086-
Apr 22, 20250.77300.77300.61660.60860.608632,448
Apr 17, 20250.80820.80820.80820.80820.8082-
Apr 16, 20250.81600.81600.79800.80820.808242,100
Apr 15, 20250.85990.85990.78650.78930.789337,160
Apr 14, 20251.01021.01021.01021.01021.0102-
Apr 11, 20250.98230.98230.92501.01021.010210,500
Apr 10, 20250.97400.97400.97400.96780.9678214
Apr 9, 20251.24881.29001.24401.25081.250845,927
Apr 8, 20251.34461.34461.34461.34461.3446-
Apr 7, 20251.49701.49701.39961.34461.3446872
Apr 4, 20251.10321.25181.10321.26181.2618280
Apr 3, 20251.13041.13041.13041.06681.066820
Apr 2, 20251.10641.10641.05001.02681.02682,019
Apr 1, 20251.07761.12001.07761.09921.099213,000
Mar 31, 20251.09501.09501.09501.13161.13162,000
Mar 28, 20250.98501.01440.98501.05601.05604,350
Mar 27, 20250.93680.93680.93680.93680.9368-
Mar 26, 20250.88640.92500.88640.93680.93685,500
Mar 25, 20250.90890.90890.90890.90440.9044351
Mar 24, 20250.99840.99840.99840.99840.9984-
Mar 21, 20251.02321.02321.02320.99840.998420
Mar 20, 20251.00761.00761.00761.01961.01961
Mar 19, 20251.01081.01101.01080.98790.987925,000
Mar 18, 20251.10001.10001.10001.07761.0776400
Mar 17, 20251.03621.03620.99001.01881.0188721
Mar 14, 20251.14101.14101.14101.16481.16482,000
Mar 13, 20251.14081.14081.14081.14081.1408-
Mar 12, 20251.21041.22281.21041.14081.14081,107
Mar 11, 20251.39361.39361.39361.22641.22641,755
Mar 10, 20251.32981.32981.32981.39361.3936260
Mar 7, 20251.30741.40701.30421.39461.3946108,164
Mar 6, 20250.95671.07000.95671.07041.070491,012
Mar 5, 20251.11581.11581.11581.11581.1158-
Mar 4, 20251.06601.06621.06601.11581.115815,000
Mar 3, 20251.08761.08761.08761.08761.0876-
Feb 28, 20251.07541.07541.07541.08761.087610,904
Feb 27, 20251.01521.01520.99501.03541.03541,620
Feb 26, 20251.04281.04281.00580.99100.9910201
Feb 25, 20251.03401.10001.01521.11361.113623,047
Feb 24, 20250.96001.00620.96000.99090.990979,780
Feb 21, 20250.91920.91920.91920.92760.927656
Feb 20, 20250.88000.92240.88000.92370.92379,923
Feb 19, 20250.91300.91300.89840.89320.8932411
Feb 18, 20250.82980.90500.82980.89360.89362,330
Feb 17, 20250.83290.83290.83290.81940.819430
Feb 14, 20250.87040.87840.87040.86040.860420,559
Feb 13, 20250.94260.94740.88560.90060.90063,550
Feb 12, 20250.98700.98800.98150.98110.98116,400
Feb 11, 20250.93140.95040.93140.98220.98225,188
Feb 10, 20250.92000.92000.92000.93160.93163,000
Feb 7, 20250.96600.97600.95100.96860.9686149,535
Feb 6, 20250.96840.98460.96840.97290.972926,050
Feb 5, 20251.03201.03761.03201.02581.025868,472
Feb 4, 20251.06781.06781.00181.02261.0226123,448
Feb 3, 20251.13001.14121.07741.07741.077417,832
Jan 31, 20251.09581.09581.05081.05081.050817,151
Jan 30, 20251.06861.07081.02021.06681.06685,002
Jan 29, 20251.07961.10001.06881.09341.093453,825
Jan 28, 20251.10481.11661.10481.11981.11981,487
Jan 27, 20251.13381.13381.08001.09801.098026,939
Jan 24, 20251.05101.07201.03781.06841.0684140,358
Jan 23, 20251.17001.17001.15001.08281.082810,044
Jan 22, 20250.93941.10380.87001.08861.0886546,315
Jan 21, 20251.67001.67001.67001.67021.67021,200
Jan 20, 20251.72501.72501.71761.68901.6890490
Jan 17, 20251.73141.73141.73141.73141.7314-
Jan 16, 20251.72101.72101.72101.73141.731410
Jan 15, 20251.84021.84021.84021.80841.80841,000
Jan 14, 20251.81001.81001.81001.89361.89361,202
Jan 13, 20251.86421.86421.86421.86421.8642-
Jan 10, 20251.67001.67581.67001.86421.86428,200
Jan 9, 20251.62921.62921.62921.62921.6292-
Jan 8, 20251.62921.62921.62921.62921.6292-
Jan 7, 20251.62381.65061.59041.62921.629228,539
Jan 6, 20251.57401.60461.57401.60461.60461,188
Jan 3, 20251.45161.45161.45161.45161.4516-
Jan 2, 20251.45161.45161.45161.45161.4516-
Dec 30, 20241.45161.45161.45161.45161.4516-
Dec 27, 20241.45161.45161.45161.45161.4516-
Dec 23, 20241.45161.45161.45161.45161.4516-
Dec 20, 20241.46441.53101.46441.45161.45163,000
Dec 19, 20241.43341.43341.43341.43341.4334-
Dec 18, 20241.43001.43001.43001.43341.4334500
Dec 17, 20241.36741.36741.36741.36741.3674-
Dec 16, 20241.36741.36741.36741.36741.3674-
Dec 13, 20241.36741.36741.36741.36741.3674-
Dec 12, 20241.31141.35001.31141.36741.36742,003
Dec 11, 20241.42001.42001.32601.32741.32745,000
Dec 10, 20241.42001.42001.42001.41541.41545,000
Dec 9, 20241.32061.32581.32061.44801.44801,250
Dec 6, 20241.39221.39381.38061.38661.38661,006
Dec 5, 20241.46001.46001.38081.39821.39826,480
Dec 4, 20241.48001.48001.45001.45901.45901,090
Dec 3, 20241.54181.54181.54181.54181.5418-
Dec 2, 20241.54181.54181.54181.54181.5418-
Nov 29, 20241.54181.54181.54181.54181.5418150
Nov 28, 20241.57921.57921.57921.58601.5860104
Nov 27, 20241.68681.68681.68681.69601.6960835
Nov 26, 20241.66521.69801.66521.62261.62261,192
Nov 25, 20241.50961.59001.50001.65241.65249,235
Nov 22, 20241.54001.55861.54001.52741.52743,192
Nov 21, 20241.56501.56501.54041.52121.5212533
Nov 20, 20241.62001.62001.60561.64581.645810,690
Nov 19, 20241.84001.84001.84001.75161.7516550
Nov 18, 20242.01102.01102.01102.01102.0110-
Nov 15, 20242.01302.01302.01302.01102.011010,000
Nov 14, 20241.92001.92001.92001.89101.89101,000
Nov 13, 20242.00002.00002.00001.93701.9370700
Nov 12, 20242.10852.10852.10852.10852.1085-
Nov 11, 20242.17802.17802.10852.10852.1085237
Nov 8, 20242.14252.14252.14252.21402.2140400
Nov 7, 20242.33002.33002.29002.22852.2285230
Nov 6, 20242.43302.43302.43302.43302.4330-
Nov 5, 20242.54452.54452.48952.43302.433011,947
Nov 4, 20242.56902.56902.56902.56902.5690-
Nov 1, 20242.56902.56902.56902.56902.5690-
Oct 31, 20242.56902.56902.56902.56902.5690-
Oct 30, 20242.56902.56902.56902.56902.5690-
Oct 29, 20242.56902.56902.56902.56902.5690-
Oct 28, 20242.59502.59902.59502.56902.569022,500
Oct 25, 20242.50002.50002.48252.48252.48251,540
Oct 24, 20242.54952.59652.54952.60902.6090460
Oct 23, 20242.46852.49002.46852.55952.5595404
Oct 22, 20242.42402.42402.42252.42252.42251,335
Oct 21, 20242.42952.42952.42952.45852.458529
Oct 18, 20242.52452.52452.52452.52452.5245250
Oct 17, 20243.57253.62253.57253.55653.55651,062
Oct 16, 20243.39203.39203.39203.41603.4160150
Oct 15, 20243.38303.38403.38303.36253.3625546
Oct 14, 20243.09353.09353.09353.09353.0935-
Oct 11, 20243.02353.02353.02353.09353.093524
Oct 10, 20243.06803.06803.06803.04853.048523
Oct 9, 20243.14203.14203.14203.14703.147022
Oct 8, 20243.26903.26903.26903.26903.2690-
Oct 7, 20243.26903.26903.26903.26903.2690-
Oct 4, 20243.26903.26903.26903.26903.2690-
Oct 3, 20243.26903.26903.26903.26903.2690-
Oct 2, 20243.36703.36703.36703.26903.269023
Oct 1, 20243.27603.27603.27603.42603.426023
Sep 30, 20243.09953.09953.09953.09953.0995-
Sep 27, 20243.09953.09953.09953.09953.0995-
Sep 26, 20243.09953.09953.09953.09953.0995-
Sep 25, 20243.09853.09853.09853.09953.099526
Sep 24, 20243.29903.29903.18203.14453.144548
Sep 23, 20243.42303.42303.42303.42303.4230-
Sep 20, 20243.41003.41003.41003.42303.4230135
Sep 19, 20243.42203.42203.42203.23703.237023
Sep 18, 20243.37503.37503.33003.49353.493588
Sep 17, 20243.50103.50103.37903.40853.4085116
Sep 16, 20243.45803.45803.45803.55003.550022
Sep 13, 20243.91703.91703.91703.91703.9170-
Sep 12, 20243.91703.91703.91703.91703.9170-
Sep 11, 20243.91703.91703.91703.91703.9170-
Sep 10, 20243.85603.85603.85603.91703.9170160
Sep 9, 20243.82153.82153.82153.82153.8215-
Sep 6, 20243.82153.82153.82153.82153.8215-
Sep 5, 20243.72003.72003.72003.82153.8215160
Sep 4, 20243.88653.88653.80153.73453.7345442
Sep 3, 20243.79553.81003.79553.81553.81553,500
Sep 2, 20243.62503.62503.62503.62503.6250-
Aug 30, 20243.49553.49553.49553.62503.625020
Aug 29, 20243.56503.57003.56503.53153.531526,000
Aug 28, 20243.70253.79203.70253.80403.8040214
Aug 27, 20243.57553.57553.57553.57553.5755-
Aug 26, 20243.57553.57553.57553.57553.5755-
Aug 23, 20243.57553.57553.57553.57553.5755-
Aug 22, 20243.55003.55003.53003.57553.57551,500
Aug 21, 20243.53303.53303.53303.53303.5330-
Aug 20, 20243.83003.83003.37503.53303.53301,904
Aug 19, 20243.96953.96953.96953.96953.9695-
Aug 16, 20244.00004.00053.99753.96953.96951,678
Aug 14, 20244.87904.87904.87904.87904.8790-
Aug 13, 20244.87904.87904.87904.87904.8790-
Aug 12, 20244.87904.87904.87904.87904.8790-
Aug 9, 20244.97604.97604.97604.87904.8790653
Aug 8, 20245.61505.61505.61505.61505.6150-
Aug 7, 20245.61505.61505.61505.61505.6150-
Aug 6, 20245.50405.56005.50405.61505.615080
Aug 5, 20246.64306.64305.83805.68305.68302,709
Aug 2, 20245.39105.39105.39105.36705.36702,200
Aug 1, 20245.09005.09005.09005.09005.0900-
Jul 31, 20245.09005.09005.09005.09005.0900-
Jul 30, 20245.09005.09005.09005.09005.0900-
Jul 29, 20245.05105.05705.04805.09005.09009,733
Jul 26, 20244.72954.72954.72954.72954.7295-
Jul 25, 20244.75454.90004.75454.72954.72951,166
Jul 24, 20244.63154.63154.63154.63154.6315-
Jul 23, 20244.63154.63154.63154.63154.6315-
Jul 22, 20244.52104.52104.52104.63154.63151,000
Jul 19, 20244.35604.35603.99054.78254.782510,066
Jul 18, 20244.49754.49754.49754.68254.6825250
Jul 17, 20244.09704.09704.09704.09704.0970-
Jul 16, 20244.09704.09704.09704.09704.0970-
Jul 15, 20244.09704.09704.09704.09704.0970-
Jul 12, 20244.09704.09704.09704.09704.0970-
Jul 11, 20244.09704.09704.09704.09704.0970-
Jul 10, 20244.06004.06004.06004.09704.0970166
Jul 9, 20243.73103.73103.73103.73103.7310-
Jul 8, 20243.73103.73103.73103.73103.7310-
Jul 5, 20243.99653.99653.99653.73103.7310241
Jul 4, 20244.01754.01754.01754.01754.0175-
Jul 3, 20244.01754.01754.01754.01754.0175-
Jul 2, 20244.01754.01754.01754.01754.0175-
Jul 1, 20244.01754.01754.01754.01754.0175-
Jun 28, 20244.01754.01754.01754.01754.0175-
Jun 27, 20243.93103.93103.93104.01754.01753,185
Jun 26, 20244.02604.02604.02604.02604.0260-
Jun 25, 20244.02604.02604.02604.02604.0260-
Jun 24, 20244.02604.02604.02604.02604.0260-
Jun 21, 20244.02604.02604.02604.02604.0260-
Jun 20, 20243.86153.86153.86154.02604.0260236
Jun 19, 20244.15504.15504.15504.15504.1550-
Jun 18, 20244.15504.15504.15504.15504.1550-
Jun 17, 20244.15504.15504.15504.15504.1550-
Jun 14, 20244.62554.62554.40004.15504.1550477
Jun 13, 20244.74854.74854.74854.74854.7485-
Jun 12, 20244.74854.74854.74854.74854.7485-
Jun 11, 20244.74854.74854.74854.74854.7485-
Jun 10, 20244.74854.74854.74854.74854.7485-
Jun 7, 20244.74854.74854.74854.74854.7485-
Jun 6, 20244.74854.74854.74854.74854.7485-
Jun 5, 20244.84104.84104.79454.74854.74851,335
Jun 4, 20244.37504.37504.37504.37504.3750-
Jun 3, 20244.37504.37504.37504.37504.3750-
May 31, 20244.37504.37504.37504.37504.3750-
May 30, 20244.37504.37504.37504.37504.3750-
May 29, 20244.60004.60004.60004.37504.375063
May 28, 20244.58654.58654.58654.58654.5865-
May 27, 20244.58654.58654.58654.58654.5865-
May 24, 20244.58004.58004.58004.58654.58653,230
May 23, 20244.93054.93054.93054.80654.806510,651
May 22, 20245.41205.41205.41205.41205.4120-
May 21, 20245.41205.41205.41205.41205.4120-
May 20, 20245.41205.41205.41205.41205.4120-
May 17, 20245.41205.41205.41205.41205.4120-
May 16, 20245.41205.41205.41205.41205.4120-
May 15, 20245.41205.41205.41205.41205.4120-
May 14, 20245.61205.61205.61205.41205.41201,215
May 13, 20245.65305.65305.65305.65305.6530-
May 10, 20245.40005.53705.40005.65305.6530300
May 9, 20245.58705.58705.58705.49005.49001
May 8, 20247.35407.35407.35407.35407.3540-
May 7, 20247.35407.35407.35407.35407.3540-
May 6, 20247.35407.35407.35407.35407.3540-
May 3, 20247.35407.35407.35407.35407.3540-
May 2, 20247.59307.59307.59307.35407.3540249
Apr 30, 20247.78607.78607.78607.74107.741050

Related Tickers