GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
33.70
-0.60 (-1.75%)
Nov 8, 2024, 10:27 AM EST - Market open

FBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202432.6534.6732.5634.3034.306.75%1,510,060
Nov 6, 202431.0832.2630.2632.1332.13-0.09%1,441,797
Nov 5, 202431.6532.2831.5532.1632.164.08%537,747
Nov 4, 202431.4131.8130.6430.9030.90-2.25%538,463
Nov 1, 202431.6432.3731.1431.6131.61-0.16%1,032,610
Oct 31, 202433.7734.3131.2031.6631.66-8.66%2,210,101
Oct 30, 202435.6435.6634.2934.6634.66-0.35%4,021,508
Oct 29, 202433.2734.7832.7234.7834.785.23%1,130,472
Oct 28, 202433.5133.5932.5833.0533.051.75%607,001
Oct 25, 202432.5533.3532.3132.4832.481.85%1,095,828
Oct 24, 202431.8631.9831.2031.8931.891.30%389,953
Oct 23, 202433.3233.8631.3331.4831.48-6.09%1,276,102
Oct 22, 202432.6533.7032.4433.5233.522.35%570,667
Oct 21, 202432.9832.9832.1132.7532.75-0.58%260,121
Oct 18, 202433.5033.7832.8032.9432.94-0.09%421,159
Oct 17, 202433.7833.8932.8332.9732.970.06%381,486
Oct 16, 202433.5333.5332.6832.9532.95-3.46%527,661
Oct 15, 202434.5434.5533.3734.1334.13-1.44%714,241
Oct 14, 202435.0835.7234.5434.6334.630.20%396,681
Oct 11, 202433.8934.6933.7534.5634.562.22%894,257
Oct 10, 202434.2234.5933.7233.8133.81-2.31%252,755
Oct 9, 202435.1135.1133.5634.6134.61-0.92%371,834
Oct 8, 202434.5335.0034.1334.9334.932.67%399,005
Oct 7, 202435.5536.1233.9334.0234.02-3.65%769,041
Oct 4, 202433.9935.4233.6735.3135.314.47%620,292
Oct 3, 202432.3933.8932.2233.8033.803.43%561,417
Oct 2, 202432.9033.0632.3232.6832.68-1.39%300,808
Oct 1, 202433.4033.8432.4233.1433.141.38%902,062
Sep 30, 202432.1332.9431.8532.6932.691.81%531,729
Sep 27, 202432.4032.4531.8032.1132.11-0.31%486,735
Sep 26, 202433.0933.2531.5832.2132.21-0.15%1,164,766
Sep 25, 202431.7333.2031.7332.2632.261.70%1,325,194
Sep 24, 202432.0432.1130.6831.7231.72-0.28%791,763
Sep 23, 202432.4232.8831.6131.8131.810.95%494,452
Sep 20, 202431.4031.8430.9231.5131.510.93%466,991
Sep 19, 202430.3231.5829.9331.2231.227.84%789,834
Sep 18, 202428.9229.6528.5528.9528.950.52%811,600
Sep 17, 202428.9529.4328.2428.8028.800.98%530,808
Sep 16, 202427.5428.5726.8628.5228.523.52%377,278
Sep 13, 202427.1227.8526.7727.5527.55-0.54%607,366
Sep 12, 202426.7827.7726.6227.7027.705.36%428,774
Sep 11, 202425.7926.3924.6526.2926.292.86%386,916
Sep 10, 202425.8926.4925.0825.5625.560.04%690,256
Sep 9, 202425.6126.2125.3125.5525.551.75%310,647
Sep 6, 202427.3327.6024.9225.1125.11-6.45%446,325
Sep 5, 202426.2827.3426.2826.8426.841.63%399,648
Sep 4, 202425.7126.8225.5526.4126.410.34%336,159
Sep 3, 202427.1727.7626.0426.3226.32-3.80%935,249
Aug 30, 202427.3727.5726.7427.3627.361.03%325,733
Aug 29, 202427.1627.9626.8027.0827.080.56%603,900
Aug 28, 202427.0027.3526.4826.9326.93-0.81%338,077
Aug 27, 202427.1227.6626.7827.1527.15-0.84%541,069
Aug 26, 202428.1028.1026.7227.3827.38-2.53%518,365
Aug 23, 202429.1229.3627.8028.0928.09-1.58%570,645
Aug 22, 202429.1229.8828.2428.5428.54-1.35%686,720
Aug 21, 202428.0529.3528.0528.9328.933.36%567,385
Aug 20, 202428.1628.4727.9527.9927.99-1.10%425,083
Aug 19, 202428.0128.5327.6228.3028.300.64%332,712
Aug 16, 202428.5428.7527.8228.1228.12-3.70%605,579
Aug 15, 202428.6229.4528.1129.2029.204.10%556,893
Aug 14, 202428.2328.8527.7228.0528.05-0.81%563,357
Aug 13, 202427.3828.5827.2128.2828.284.82%652,844
Aug 12, 202427.0927.1926.2826.9826.98-0.66%531,546
Aug 9, 202426.1127.2325.9427.1627.163.11%615,784
Aug 8, 202425.2226.3724.9426.3426.348.62%595,107
Aug 7, 202425.7426.4324.1024.2524.25-2.26%1,334,373
Aug 6, 202423.4125.6423.3724.8124.817.59%1,476,370
Aug 5, 202420.5723.8020.5023.0623.06-5.02%1,374,208
Aug 2, 202424.3525.6023.1324.2824.28-3.96%1,526,517
Aug 1, 202427.5528.1424.7525.2825.289.82%4,340,914
Jul 31, 202422.7123.2422.3223.0223.024.78%2,015,819
Jul 30, 202422.3022.9021.3821.9721.97-1.26%729,868
Jul 29, 202422.6623.0122.1722.2522.250.41%1,098,088
Jul 26, 202422.0522.6221.6722.1622.164.97%1,407,061
Jul 25, 202422.0422.0720.1021.1121.11-3.39%880,797
Jul 24, 202422.9223.3721.7821.8521.85-11.29%1,332,706
Jul 23, 202424.6825.2924.5724.6324.630.49%558,525
Jul 22, 202424.4224.9524.1924.5124.514.30%822,554
Jul 19, 202423.4624.4323.3823.5023.500.38%930,608
Jul 18, 202423.3423.7422.3323.4123.415.98%1,837,302
Jul 17, 202423.8523.8521.8222.0922.09-11.43%2,012,315
Jul 16, 202426.0726.3824.5224.9424.94-2.54%888,438
Jul 15, 202425.8526.6725.3025.5925.59-0.93%1,875,074
Jul 12, 202425.7926.8725.4025.8325.83-5.76%1,916,480
Jul 11, 202429.4629.9026.9327.4127.41-8.05%2,250,013
Jul 10, 202429.4030.2929.1329.8129.811.71%1,366,843
Jul 9, 202429.7830.1329.1329.3129.310.21%708,313
Jul 8, 202430.7530.7728.9829.2529.25-4.07%1,391,754
Jul 5, 202427.4430.5627.4430.4930.4911.85%1,795,199
Jul 3, 202426.9927.4226.9027.2627.260.07%244,469
Jul 2, 202426.2927.3526.1727.2427.241.91%337,069
Jul 1, 202426.7626.9325.5326.7326.730.15%1,231,843
Jun 28, 202428.0628.6126.6626.6926.69-5.99%924,086
Jun 27, 202427.8728.7627.8128.3928.392.38%706,528
Jun 26, 202426.9627.7826.9127.7327.731.06%326,856
Jun 25, 202426.0827.4825.8627.4427.444.65%402,806
Jun 24, 202426.2527.1725.7726.2226.221.75%563,039
Jun 21, 202426.6226.6225.5725.7725.77-2.94%404,127
Jun 20, 202426.5426.7526.0726.5526.550.64%398,490
Jun 18, 202426.9227.0225.8926.3826.38-2.69%418,886