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

Milan - Delayed Quote EUR

GraniteShares 3x Short Amazon Daily ETP (3SZN.MI)

5.45
-0.21
(-3.63%)
As of April 30 at 2:47:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.455.455.455.455.4585
Apr 28, 20255.465.465.465.465.46-
Apr 25, 20255.465.465.465.465.46-
Apr 24, 20255.775.775.775.465.46320
Apr 23, 20255.855.855.325.515.513,027
Apr 22, 20257.067.067.066.506.50320
Apr 17, 20256.356.596.356.676.67710
Apr 16, 20256.266.266.216.196.19548
Apr 15, 20255.895.955.895.925.92600
Apr 14, 20255.755.755.645.695.69986
Apr 11, 20255.956.055.956.076.07990
Apr 10, 20255.215.775.215.795.79916
Apr 9, 20257.317.317.317.317.31-
Apr 8, 20256.646.966.647.317.311,689
Apr 7, 20259.829.827.778.308.3013,582
Apr 4, 20258.858.857.747.537.5314,058
Apr 3, 20256.756.936.737.077.0796
Apr 2, 20256.186.186.186.186.18-
Apr 1, 20256.576.576.576.186.18417
Mar 31, 20256.476.796.456.696.6911,464
Mar 28, 20255.546.065.546.086.08421
Mar 27, 20255.475.475.475.345.342,200
Mar 26, 20255.185.395.185.365.36236
Mar 25, 20255.325.325.325.195.1947
Mar 24, 20255.665.665.665.405.40200
Mar 21, 20256.106.106.106.106.10-
Mar 20, 20256.106.106.106.106.10-
Mar 19, 20256.096.156.096.106.105,287
Mar 18, 20256.316.526.276.226.222,943
Mar 17, 20255.785.785.785.785.78-
Mar 14, 20256.086.086.085.785.78151
Mar 13, 20255.726.085.726.136.133,305
Mar 12, 20255.665.845.515.615.61618
Mar 11, 20256.166.185.625.885.8820,972
Mar 10, 20255.976.105.916.196.19376
Mar 7, 20255.525.855.526.076.0720,879
Mar 6, 20255.415.415.285.385.385,038
Mar 5, 20255.215.215.215.285.281,400
Mar 4, 20255.515.985.515.835.8324,393
Mar 3, 20255.055.055.055.195.19100
Feb 28, 20255.205.385.205.205.20302
Feb 27, 20254.664.874.624.874.871,818
Feb 26, 20254.604.604.604.644.64150
Feb 25, 20254.935.314.935.395.392,422
Feb 24, 20254.624.854.624.844.841,125
Feb 21, 20253.704.533.704.514.511,948
Feb 20, 20254.244.354.244.334.332,810
Feb 19, 20254.144.144.144.144.14-
Feb 18, 20253.934.093.934.144.141,060
Feb 17, 20254.004.004.004.004.00-
Feb 14, 20254.004.004.004.004.00-
Feb 13, 20254.004.004.004.004.00-
Feb 12, 20253.893.893.894.004.00500
Feb 11, 20253.843.843.843.843.84-
Feb 10, 20254.024.024.023.843.841,000
Feb 7, 20253.984.023.804.044.0425,120
Feb 6, 20253.673.673.663.693.69900
Feb 5, 20253.633.703.563.723.721,882
Feb 4, 20253.693.693.463.463.4617,797
Feb 3, 20253.904.003.773.703.7051,268
Jan 31, 20253.703.703.563.593.592,668
Jan 30, 20253.723.723.683.823.821,696
Jan 29, 20253.613.693.613.643.643,007
Jan 28, 20253.753.753.533.543.544,556
Jan 27, 20254.084.363.863.883.884,055
Jan 24, 20253.713.743.713.763.761,015
Jan 23, 20253.813.813.813.803.80200
Jan 22, 20253.933.933.733.793.791,363
Jan 21, 20254.234.234.004.054.05955
Jan 20, 20254.204.204.204.184.182,474
Jan 17, 20254.404.404.404.334.331,808
Jan 16, 20254.414.414.414.434.435
Jan 15, 20254.454.554.454.584.58739
Jan 14, 20254.704.744.704.794.79704
Jan 13, 20255.005.004.914.934.932,204
Jan 10, 20254.604.874.604.864.862,635
Jan 9, 20254.594.624.594.534.53222
Jan 8, 20254.434.434.434.434.43-
Jan 7, 20254.284.424.284.434.431,001
Jan 6, 20254.304.304.304.164.161,000
Jan 3, 20254.604.604.474.434.432,352
Jan 2, 20254.484.484.484.484.48-
Dec 30, 20244.484.484.484.484.48-
Dec 27, 20244.324.554.324.484.48277
Dec 23, 20244.404.404.404.404.40-
Dec 20, 20244.674.674.674.404.40730
Dec 19, 20244.514.554.504.354.351,419
Dec 18, 20243.973.973.974.074.07300
Dec 17, 20243.993.993.994.054.05100
Dec 16, 20244.094.094.094.064.0617
Dec 13, 20244.164.164.164.284.28100
Dec 12, 20244.134.134.094.114.11191
Dec 11, 20244.344.344.074.124.122,900
Dec 10, 20244.204.204.204.274.27500
Dec 9, 20244.274.274.154.234.23790
Dec 6, 20244.634.634.394.384.382,057
Dec 5, 20244.834.834.834.724.72110
Dec 4, 20245.005.004.784.834.83925
Dec 3, 20245.365.365.365.225.2295
Dec 2, 20245.655.655.655.355.359
Nov 29, 20245.625.625.625.625.62-
Nov 28, 20245.715.715.715.625.62198
Nov 27, 20245.625.625.625.815.8190
Nov 26, 20246.256.255.685.815.81301
Nov 25, 20246.516.516.346.346.34242
Nov 22, 20246.466.566.466.686.6857
Nov 21, 20246.136.446.006.516.51562
Nov 20, 20245.846.365.846.296.29121
Nov 19, 20246.086.286.085.995.9940
Nov 18, 20245.976.025.976.096.09315
Nov 15, 20245.515.985.515.995.991,640
Nov 14, 20245.255.255.245.355.35467
Nov 13, 20245.645.645.645.365.36200
Nov 12, 20245.535.535.535.535.53-
Nov 11, 20245.535.535.535.535.53-
Nov 8, 20245.525.525.525.535.53200
Nov 7, 20245.805.805.375.365.36350
Nov 6, 20246.336.425.925.975.972,196
Nov 5, 20246.696.696.696.696.69-
Nov 4, 20246.536.736.536.696.695,137
Nov 1, 20246.666.666.226.436.434,999
Oct 31, 20247.828.037.828.028.02945
Oct 30, 20247.157.157.067.127.12323
Oct 29, 20247.697.697.697.697.69-
Oct 28, 20247.697.697.697.697.69180
Oct 25, 20247.937.937.937.677.67583
Oct 24, 20248.188.258.188.138.13520
Oct 23, 20247.707.707.707.707.70-
Oct 22, 20247.707.707.707.707.70-
Oct 21, 20247.707.707.707.707.70-
Oct 18, 20247.907.907.907.707.704,108
Oct 17, 20248.068.068.067.997.998
Oct 16, 20248.148.148.148.148.14-
Oct 15, 20247.627.627.628.148.147
Oct 14, 20247.737.737.737.737.73-
Oct 11, 20247.967.967.657.737.73745
Oct 10, 20248.208.207.988.048.04637
Oct 9, 20248.498.498.408.328.3268
Oct 8, 20248.658.658.648.498.49110
Oct 7, 20248.138.408.138.638.6370
Oct 4, 20248.128.128.018.418.41125
Oct 3, 20248.648.708.648.558.55413
Oct 2, 20248.158.248.158.068.06102
Oct 1, 20248.058.348.058.278.271,320
Sep 30, 20247.707.707.707.707.70-
Sep 27, 20247.417.417.407.707.7042
Sep 26, 20247.187.187.187.187.18-
Sep 25, 20247.107.107.087.187.18320
Sep 24, 20247.127.237.007.217.21156
Sep 23, 20247.747.747.747.747.74-
Sep 20, 20247.637.637.497.747.74525
Sep 19, 20247.627.627.487.607.601,760
Sep 18, 20247.757.757.757.757.75-
Sep 17, 20248.028.027.657.757.75315
Sep 16, 20248.258.318.258.208.20275
Sep 13, 20248.028.027.907.847.84224
Sep 12, 20248.398.398.208.328.32545
Sep 11, 20249.039.079.039.439.43283
Sep 10, 20249.429.429.059.179.1725
Sep 9, 202410.0810.0810.089.909.9090
Sep 6, 20249.349.349.3410.1910.19107
Sep 5, 20249.189.189.189.459.4511
Sep 4, 202410.2010.2010.2010.2010.20-
Sep 3, 202410.2010.2010.2010.2010.20-
Sep 2, 202410.2010.2010.2010.2010.20-
Aug 30, 202410.2010.2010.2010.2010.20-
Aug 29, 202410.2310.2310.2310.2010.20645
Aug 28, 202410.2610.2610.2610.2610.26-
Aug 27, 20249.829.899.8210.2610.26245
Aug 26, 20249.439.439.439.439.43-
Aug 23, 20249.509.549.509.439.431,080
Aug 22, 20249.049.049.049.369.3612
Aug 21, 20249.359.359.149.199.19219
Aug 20, 20249.359.369.359.529.521,015
Aug 19, 20249.409.409.409.659.6514
Aug 16, 202411.0311.0311.0311.0311.03-
Aug 14, 202410.8710.8710.8711.0311.03184
Aug 13, 202411.6711.6711.6711.6711.67-
Aug 12, 202411.6711.6711.6711.6711.67-
Aug 9, 202411.9711.9711.9711.6711.67836
Aug 8, 202412.1212.1412.1212.3212.3234
Aug 7, 202412.0312.0311.7611.8611.861,377
Aug 6, 202412.7413.5912.7412.9012.90374
Aug 5, 202412.7014.4811.8112.7112.713,836
Aug 2, 202411.8012.1411.7211.9811.983,219
Aug 1, 20248.678.678.679.029.0255
Jul 31, 20249.619.829.258.878.87691
Jul 30, 20249.279.429.279.699.699,194
Jul 29, 20249.699.699.699.699.69-
Jul 26, 20249.699.699.699.699.69-
Jul 25, 20249.619.879.509.699.69101
Jul 24, 20249.189.189.189.559.5510
Jul 23, 20249.519.519.518.698.6911
Jul 22, 20249.479.479.479.529.521
Jul 19, 20249.4910.039.399.499.49628
Jul 18, 20248.798.798.799.489.4821
Jul 17, 20248.098.098.098.098.09-
Jul 16, 20247.917.917.918.098.09708
Jul 15, 20247.587.587.587.587.58-
Jul 12, 20247.587.587.587.587.58-
Jul 11, 20247.587.587.587.587.58-
Jul 10, 20247.467.607.467.587.58434
Jul 9, 20247.437.437.437.437.43-
Jul 8, 20247.437.437.437.437.43-
Jul 5, 20247.467.467.467.437.43300
Jul 4, 20247.667.667.667.667.66-
Jul 3, 20247.677.677.677.667.6660
Jul 2, 20247.977.977.977.977.97-
Jul 1, 20248.248.248.047.977.977,747
Jun 28, 20248.058.058.058.058.05-
Jun 27, 20248.258.257.928.058.05220
Jun 26, 20248.838.838.838.728.7225
Jun 25, 20249.159.159.159.159.15-
Jun 24, 20249.029.028.939.159.15110
Jun 21, 20249.209.209.209.309.302,904
Jun 20, 20249.459.459.459.459.45-
Jun 19, 20249.459.459.459.459.45-
Jun 18, 20249.459.459.459.459.45-
Jun 17, 20249.459.459.459.459.45-
Jun 14, 20249.459.459.459.459.45-
Jun 13, 20249.459.459.459.459.45-
Jun 12, 20249.459.459.459.459.45-
Jun 11, 20249.489.489.489.459.4512
Jun 10, 202410.1910.1910.1910.1910.19-
Jun 7, 202410.1910.1910.1910.1910.19-
Jun 6, 202410.1910.1910.1910.1910.19-
Jun 5, 202410.3810.3810.3810.1910.19202
Jun 4, 202410.8610.8610.8610.6210.62200
Jun 3, 202410.7010.7010.7010.6910.6998
May 31, 202410.6710.6710.6711.2711.27100
May 30, 202410.1710.2910.1610.3010.30510
May 29, 20249.989.989.989.759.75200
May 28, 20249.569.569.569.569.56-
May 27, 20249.569.569.569.569.56-
May 24, 20249.569.569.569.569.56-
May 23, 20249.569.569.569.569.56-
May 22, 20249.809.809.809.569.5610
May 21, 20249.399.399.399.399.39-
May 20, 20249.399.399.399.399.39-
May 17, 20249.399.399.399.399.39-
May 16, 20249.399.399.399.399.39-
May 15, 20249.399.399.399.399.39-
May 14, 20249.499.499.499.399.39219
May 13, 20249.149.149.149.429.4230
May 10, 20249.169.169.169.169.16-
May 9, 20249.169.169.169.169.16-
May 8, 20249.049.049.049.169.16219
May 7, 20249.109.109.108.958.95110
May 6, 20249.359.359.359.289.289
May 3, 202410.2310.2310.2310.2310.23-
May 2, 202410.2610.2610.2610.2310.239

Related Tickers