GraniteShares 2x Long BB Daily ETF (BBUL)
NASDAQ: BBUL · Real-Time Price · USD
11.95
+0.94 (8.53%)
At close: Nov 6, 2026, 4:00 PM EST
12.35
+0.40 (3.34%)
After-hours: Nov 6, 2026, 7:30 PM EST
BBUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.53 | 12.35 | 11.53 | 11.95 | 11.95 | 8.56% | 3,435 |
| Nov 5, 2026 | 10.82 | 11.01 | 10.10 | 11.01 | 11.01 | -8.72% | 5,021 |
| Nov 4, 2026 | 10.83 | 12.09 | 10.17 | 12.06 | 12.06 | 13.62% | 7,642 |
| Nov 3, 2026 | 10.51 | 10.85 | 10.51 | 10.61 | 10.61 | 4.26% | 1,692 |
| Nov 2, 2026 | 10.50 | 10.98 | 10.18 | 10.18 | 10.18 | -9.52% | 2,600 |
| Oct 30, 2026 | 11.65 | 11.73 | 10.82 | 11.25 | 11.25 | -17.23% | 3,285 |
| Oct 29, 2026 | 13.85 | 14.42 | 13.30 | 13.59 | 13.59 | -3.44% | 1,823 |
| Oct 28, 2026 | 14.26 | 14.26 | 13.52 | 14.08 | 14.08 | -3.83% | 7,281 |
| Oct 27, 2026 | 14.00 | 14.83 | 13.92 | 14.64 | 14.64 | 8.13% | 17,654 |
| Oct 26, 2026 | 13.11 | 13.71 | 13.11 | 13.54 | 13.54 | 6.01% | 4,634 |
| Oct 23, 2026 | 12.10 | 12.80 | 12.10 | 12.77 | 12.77 | 8.05% | 4,434 |
| Oct 22, 2026 | 13.72 | 13.80 | 11.82 | 11.82 | 11.82 | -17.52% | 6,319 |
| Oct 21, 2026 | 13.05 | 14.60 | 13.05 | 14.33 | 14.33 | 11.71% | 29,770 |
| Oct 20, 2026 | 10.95 | 12.83 | 10.95 | 12.83 | 12.83 | 17.02% | 4,105 |
| Oct 19, 2026 | 10.95 | 11.09 | 10.65 | 10.96 | 10.96 | 2.54% | 8,029 |
| Oct 16, 2026 | 11.80 | 11.80 | 10.54 | 10.69 | 10.69 | -15.14% | 2,874 |
| 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% | 7,688 |
| 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 |