GraniteShares 2x Long BB Daily ETF (BBUL)
NASDAQ: BBUL · Real-Time Price · USD
10.31
-0.07 (-0.67%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BBUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 13.00 | 14.59 | 13.00 | 13.98 | 13.98 | 0.61% | 3,110 |
| Aug 5, 2026 | 14.58 | 14.80 | 13.89 | 13.89 | 13.89 | -3.23% | 7,037 |
| Aug 4, 2026 | 14.25 | 14.43 | 14.02 | 14.36 | 14.36 | 8.41% | 4,636 |
| Aug 3, 2026 | 12.93 | 13.71 | 12.93 | 13.24 | 13.24 | 0.42% | 2,008 |
| Jul 31, 2026 | 13.95 | 13.95 | 12.85 | 13.19 | 13.19 | 1.02% | 1,619 |
| Jul 30, 2026 | 11.74 | 13.16 | 11.74 | 13.06 | 13.05 | 16.70% | 8,569 |
| Jul 29, 2026 | 12.23 | 12.23 | 11.19 | 11.19 | 11.19 | -7.00% | 2,805 |
| Jul 28, 2026 | 11.51 | 12.03 | 11.00 | 12.03 | 12.03 | -7.46% | 4,915 |
| Jul 27, 2026 | 14.09 | 14.09 | 12.83 | 13.00 | 13.00 | -3.08% | 3,380 |
| Jul 24, 2026 | 13.89 | 13.96 | 13.04 | 13.41 | 13.41 | -2.81% | 17,753 |
| Jul 23, 2026 | 14.42 | 14.43 | 12.93 | 13.80 | 13.80 | -7.49% | 22,827 |
| Jul 22, 2026 | 14.84 | 14.92 | 14.60 | 14.92 | 14.92 | -0.49% | 7,663 |
| Jul 21, 2026 | 14.77 | 14.99 | 14.44 | 14.99 | 14.99 | 3.52% | 14,797 |
| Jul 20, 2026 | 15.17 | 15.17 | 14.20 | 14.48 | 14.48 | -3.38% | 3,971 |
| Jul 17, 2026 | 14.73 | 15.60 | 14.55 | 14.99 | 14.99 | -3.27% | 10,162 |
| Jul 16, 2026 | 19.20 | 19.28 | 15.49 | 15.49 | 15.49 | -28.83% | 30,439 |
| Jul 15, 2026 | 23.30 | 23.30 | 20.75 | 21.77 | 21.77 | -6.18% | 14,727 |
| Jul 14, 2026 | 23.44 | 24.60 | 23.00 | 23.20 | 23.20 | 5.05% | 4,847 |
| Jul 13, 2026 | 21.78 | 22.25 | 20.38 | 22.08 | 22.08 | -4.73% | 13,156 |
| Jul 10, 2026 | 25.10 | 25.10 | 22.57 | 23.18 | 23.18 | -8.10% | 46,209 |
| Jul 9, 2026 | 25.00 | 26.11 | 24.27 | 25.22 | 25.22 | 5.95% | 18,616 |
| Jul 8, 2026 | 23.23 | 23.96 | 22.84 | 23.81 | 23.81 | 0.24% | 24,224 |