GraniteShares 2x Long BB Daily ETF (BBUL)
NASDAQ: BBUL · Real-Time Price · USD
10.54
-2.06 (-16.35%)
At close: Oct 16, 2026, 4:00 PM EDT
10.84
+0.30 (2.85%)
After-hours: Oct 16, 2026, 5:48 PM EDT
BBUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.80 | 11.80 | 10.54 | 10.54 | 10.54 | -16.32% | 2,864 |
| Oct 15, 2026 | 10.95 | 12.60 | 10.86 | 12.60 | 12.60 | 12.31% | 11,745 |
| Oct 14, 2026 | 11.52 | 11.52 | 11.00 | 11.22 | 11.21 | -6.65% | 7,680 |
| Oct 13, 2026 | 11.50 | 12.01 | 11.50 | 12.01 | 12.01 | 0.81% | 2,048 |
| Oct 12, 2026 | 12.93 | 12.93 | 11.92 | 11.92 | 11.92 | -9.88% | 5,346 |
| Oct 9, 2026 | 12.48 | 13.28 | 12.44 | 13.22 | 13.22 | 5.92% | 50,473 |
| Oct 8, 2026 | 13.39 | 13.65 | 12.18 | 12.49 | 12.49 | -3.06% | 46,440 |
| Oct 7, 2026 | 14.83 | 14.83 | 12.85 | 12.88 | 12.88 | -17.28% | 15,441 |
| Oct 6, 2026 | 14.70 | 15.90 | 14.70 | 15.57 | 15.57 | 11.53% | 23,143 |
| Oct 5, 2026 | 14.79 | 14.79 | 13.83 | 13.96 | 13.96 | -4.74% | 16,965 |
| Oct 2, 2026 | 14.60 | 14.70 | 14.45 | 14.66 | 14.66 | 2.25% | 11,366 |
| Oct 1, 2026 | 13.82 | 14.68 | 13.55 | 14.33 | 14.33 | 3.26% | 54,672 |
| Sep 30, 2026 | 13.65 | 14.40 | 13.22 | 13.88 | 13.88 | 7.22% | 18,462 |
| Sep 29, 2026 | 13.42 | 13.42 | 11.92 | 12.95 | 12.95 | -2.63% | 44,339 |
| Sep 28, 2026 | 10.95 | 13.64 | 10.57 | 13.30 | 13.30 | 15.94% | 54,999 |
| Sep 25, 2026 | 12.99 | 12.99 | 11.05 | 11.47 | 11.47 | -11.94% | 90,590 |
| Sep 24, 2026 | 12.36 | 13.26 | 10.86 | 13.02 | 13.02 | 7.17% | 100,743 |
| Sep 23, 2026 | 12.60 | 12.79 | 11.96 | 12.15 | 12.15 | -5.33% | 33,106 |
| Sep 22, 2026 | 13.97 | 14.12 | 12.43 | 12.84 | 12.84 | 2.47% | 102,494 |
| Sep 21, 2026 | 11.56 | 12.53 | 11.53 | 12.53 | 12.53 | 13.11% | 12,747 |
| Sep 18, 2026 | 11.00 | 11.32 | 10.60 | 11.07 | 11.07 | 0.79% | 7,905 |
| Sep 17, 2026 | 11.22 | 11.39 | 10.99 | 10.99 | 10.99 | 7.97% | 5,214 |
| Sep 16, 2026 | 10.66 | 10.66 | 10.18 | 10.18 | 10.18 | -3.74% | 3,495 |
| Sep 15, 2026 | 10.40 | 10.80 | 10.29 | 10.57 | 10.57 | 0.89% | 2,860 |
| Sep 14, 2026 | 9.80 | 10.74 | 9.80 | 10.48 | 10.48 | 2.40% | 3,088 |
| Sep 11, 2026 | 10.33 | 10.33 | 10.09 | 10.23 | 10.23 | 2.95% | 8,420 |
| Sep 10, 2026 | 10.13 | 10.43 | 9.94 | 9.94 | 9.94 | -5.33% | 2,435 |
| Sep 9, 2026 | 10.64 | 10.64 | 10.31 | 10.50 | 10.50 | -2.37% | 4,863 |
| Sep 8, 2026 | 10.38 | 11.17 | 9.96 | 10.75 | 10.75 | 4.30% | 99,781 |
| Sep 4, 2026 | 10.34 | 10.47 | 10.31 | 10.31 | 10.31 | -0.62% | 2,532 |
| Sep 3, 2026 | 10.37 | 10.47 | 10.29 | 10.38 | 10.38 | 1.92% | 10,720 |
| Sep 2, 2026 | 10.30 | 10.35 | 10.15 | 10.18 | 10.18 | -5.53% | 24,722 |
| Sep 1, 2026 | 11.39 | 11.39 | 10.75 | 10.78 | 10.78 | -8.31% | 2,610 |
| Aug 31, 2026 | 11.62 | 12.06 | 11.38 | 11.75 | 11.75 | 0.20% | 9,402 |
| Aug 28, 2026 | 13.00 | 13.00 | 11.53 | 11.73 | 11.73 | -11.34% | 104,398 |
| Aug 27, 2026 | 12.30 | 13.23 | 12.21 | 13.23 | 13.23 | 21.81% | 50,022 |
| Aug 26, 2026 | 10.93 | 10.98 | 10.57 | 10.86 | 10.86 | 0.02% | 20,875 |
| Aug 25, 2026 | 10.98 | 11.01 | 10.84 | 10.86 | 10.86 | 3.31% | 2,104 |
| Aug 24, 2026 | 10.55 | 10.70 | 10.51 | 10.51 | 10.51 | -9.54% | 5,460 |
| Aug 21, 2026 | 12.20 | 12.20 | 11.33 | 11.62 | 11.62 | -2.79% | 3,382 |
| Aug 20, 2026 | 12.12 | 12.12 | 11.95 | 11.95 | 11.95 | -4.45% | 3,980 |
| Aug 19, 2026 | 12.64 | 12.64 | 12.51 | 12.51 | 12.51 | -5.64% | 142 |
| Aug 18, 2026 | 12.75 | 13.30 | 12.75 | 13.26 | 13.26 | -3.55% | 2,623 |
| Aug 17, 2026 | 13.50 | 13.74 | 13.50 | 13.74 | 13.74 | -3.62% | 528 |
| Aug 14, 2026 | 14.50 | 14.50 | 13.92 | 14.26 | 14.26 | -2.14% | 2,100 |
| Aug 13, 2026 | 14.15 | 14.86 | 13.89 | 14.57 | 14.57 | 4.16% | 4,101 |
| Aug 12, 2026 | 14.07 | 14.07 | 13.99 | 13.99 | 13.99 | -4.23% | 466 |
| Aug 11, 2026 | 15.28 | 15.35 | 14.61 | 14.61 | 14.61 | 3.30% | 1,858 |
| Aug 10, 2026 | 14.72 | 14.90 | 14.14 | 14.14 | 14.14 | -3.03% | 1,812 |
| Aug 7, 2026 | 14.77 | 14.89 | 14.51 | 14.58 | 14.58 | 4.34% | 11,558 |