GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
43.90
-1.54 (-3.39%)
At close: Feb 21, 2025, 4:00 PM
43.73
-0.17 (-0.38%)
After-hours: Feb 21, 2025, 6:56 PM EST
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 45.67 | 46.60 | 43.76 | 43.90 | 43.90 | -3.39% | 732,645 |
| Feb 20, 2025 | 45.64 | 46.85 | 45.28 | 45.44 | 45.44 | -2.49% | 739,702 |
| Feb 19, 2025 | 46.62 | 47.00 | 45.51 | 46.60 | 46.60 | -3.60% | 1,062,039 |
| Feb 18, 2025 | 51.17 | 51.25 | 46.96 | 48.34 | 48.34 | -5.57% | 1,499,556 |
| Feb 14, 2025 | 49.82 | 51.74 | 49.76 | 51.19 | 51.19 | 2.30% | 572,277 |
| Feb 13, 2025 | 49.16 | 50.13 | 48.66 | 50.04 | 50.04 | 0.77% | 720,444 |
| Feb 12, 2025 | 48.27 | 49.91 | 47.95 | 49.66 | 49.66 | 1.49% | 568,235 |
| Feb 11, 2025 | 48.00 | 49.45 | 47.63 | 48.93 | 48.93 | 0.64% | 412,977 |
| Feb 10, 2025 | 48.92 | 49.14 | 47.82 | 48.62 | 48.62 | 0.73% | 662,998 |
| Feb 7, 2025 | 48.53 | 49.68 | 47.90 | 48.27 | 48.27 | 0.77% | 892,693 |
| Feb 6, 2025 | 47.10 | 48.88 | 46.83 | 47.90 | 47.90 | 1.96% | 1,066,374 |
| Feb 5, 2025 | 46.84 | 48.74 | 46.24 | 46.98 | 46.98 | 0.09% | 744,105 |
| Feb 4, 2025 | 46.66 | 47.38 | 45.28 | 46.94 | 46.94 | 1.95% | 820,834 |
| Feb 3, 2025 | 43.12 | 46.90 | 43.12 | 46.04 | 46.04 | 2.42% | 1,257,186 |
| Jan 31, 2025 | 45.36 | 47.06 | 44.49 | 44.95 | 44.95 | 0.51% | 1,373,440 |
| Jan 30, 2025 | 45.95 | 47.74 | 43.35 | 44.72 | 44.72 | 3.04% | 2,920,603 |
| Jan 29, 2025 | 43.22 | 43.97 | 42.01 | 43.40 | 43.40 | 0.79% | 2,082,121 |
| Jan 28, 2025 | 42.07 | 44.14 | 41.31 | 43.06 | 43.06 | 4.11% | 1,584,223 |
| Jan 27, 2025 | 37.20 | 41.78 | 37.12 | 41.36 | 41.36 | 3.95% | 2,235,884 |
| Jan 24, 2025 | 38.50 | 40.38 | 38.22 | 39.79 | 39.79 | 3.35% | 1,967,632 |
| Jan 23, 2025 | 37.41 | 38.52 | 36.70 | 38.50 | 38.50 | 4.03% | 688,338 |
| Jan 22, 2025 | 37.02 | 38.15 | 36.55 | 37.01 | 37.01 | 2.35% | 810,748 |
| Jan 21, 2025 | 36.32 | 36.73 | 35.39 | 36.16 | 36.16 | 1.15% | 609,516 |
| Jan 17, 2025 | 36.96 | 37.00 | 34.73 | 35.75 | 35.75 | 0.45% | 750,117 |
| Jan 16, 2025 | 35.71 | 36.17 | 35.45 | 35.59 | 35.59 | -1.93% | 409,588 |
| Jan 15, 2025 | 35.59 | 36.88 | 35.20 | 36.29 | 36.29 | 7.46% | 874,108 |
| Jan 14, 2025 | 35.05 | 35.05 | 33.09 | 33.77 | 33.77 | -4.39% | 817,278 |
| Jan 13, 2025 | 35.25 | 35.42 | 34.23 | 35.32 | 35.32 | -2.67% | 633,100 |
| Jan 10, 2025 | 35.55 | 37.89 | 34.11 | 36.29 | 36.29 | 1.74% | 906,323 |
| Jan 8, 2025 | 36.10 | 36.34 | 34.80 | 35.67 | 35.67 | -2.46% | 423,865 |
| Jan 7, 2025 | 38.17 | 38.25 | 35.42 | 36.57 | 36.57 | -3.97% | 692,075 |
| Jan 6, 2025 | 35.97 | 38.13 | 35.20 | 38.08 | 38.08 | 8.61% | 853,856 |
| Jan 3, 2025 | 35.10 | 35.64 | 34.18 | 35.06 | 35.06 | 1.56% | 392,446 |
| Jan 2, 2025 | 33.35 | 35.12 | 33.25 | 34.52 | 34.52 | 4.57% | 697,009 |
| Dec 31, 2024 | 33.68 | 33.92 | 32.81 | 33.01 | 33.01 | -1.70% | 402,410 |
| Dec 30, 2024 | 33.31 | 34.26 | 32.97 | 33.58 | 33.58 | -2.98% | 346,682 |
| Dec 27, 2024 | 34.60 | 34.82 | 33.48 | 34.61 | 34.61 | -1.31% | 490,959 |
| Dec 26, 2024 | 35.37 | 35.40 | 34.58 | 35.07 | 35.07 | -1.38% | 391,392 |
| Dec 24, 2024 | 35.09 | 35.59 | 34.60 | 35.56 | 35.56 | 2.54% | 376,495 |
| Dec 23, 2024 | 33.60 | 34.79 | 33.18 | 34.68 | 34.68 | 5.19% | 500,904 |
| Dec 20, 2024 | 33.62 | 35.11 | 32.91 | 32.97 | 32.97 | -3.79% | 650,971 |
| Dec 19, 2024 | 36.01 | 36.08 | 34.20 | 34.27 | 34.27 | -0.38% | 518,784 |
| Dec 18, 2024 | 37.21 | 38.08 | 34.37 | 34.40 | 34.40 | -7.38% | 742,570 |
| Dec 17, 2024 | 37.94 | 38.67 | 36.87 | 37.14 | 37.14 | -1.54% | 329,212 |
| Dec 16, 2024 | 38.25 | 38.56 | 37.12 | 37.72 | 37.72 | 1.37% | 521,554 |
| Dec 13, 2024 | 38.06 | 38.50 | 36.76 | 37.21 | 37.21 | -3.40% | 519,771 |
| Dec 12, 2024 | 38.61 | 39.22 | 38.11 | 38.52 | 38.52 | -0.54% | 304,559 |
| Dec 11, 2024 | 37.67 | 39.44 | 37.47 | 38.73 | 38.73 | 4.14% | 626,885 |
| Dec 10, 2024 | 36.96 | 37.90 | 36.38 | 37.19 | 37.19 | 1.83% | 617,413 |
| Dec 9, 2024 | 37.80 | 38.02 | 35.61 | 36.52 | 36.52 | -3.23% | 648,190 |
| Dec 6, 2024 | 36.12 | 38.43 | 35.94 | 37.74 | 37.74 | 4.80% | 759,796 |
| Dec 5, 2024 | 36.95 | 37.30 | 35.75 | 36.01 | 36.01 | -1.53% | 589,592 |
| Dec 4, 2024 | 36.35 | 37.05 | 35.55 | 36.57 | 36.57 | 0.03% | 870,996 |
| Dec 3, 2024 | 34.28 | 36.65 | 34.03 | 36.56 | 36.56 | 6.87% | 1,091,148 |
| Dec 2, 2024 | 32.48 | 34.37 | 32.27 | 34.21 | 34.21 | 6.41% | 611,913 |
| Nov 29, 2024 | 31.43 | 32.58 | 31.30 | 32.15 | 32.15 | 1.84% | 362,944 |
| Nov 27, 2024 | 32.24 | 32.24 | 31.00 | 31.57 | 31.57 | -1.56% | 264,147 |
| Nov 26, 2024 | 31.22 | 32.51 | 31.12 | 32.07 | 32.07 | 2.89% | 488,841 |
| Nov 25, 2024 | 30.84 | 31.95 | 30.23 | 31.17 | 31.17 | 2.26% | 742,528 |
| Nov 22, 2024 | 30.96 | 30.96 | 30.02 | 30.48 | 30.48 | -1.58% | 392,439 |
| Nov 21, 2024 | 31.66 | 31.72 | 29.44 | 30.97 | 30.97 | -0.86% | 673,003 |
| Nov 20, 2024 | 30.97 | 31.31 | 30.03 | 31.24 | 31.24 | 1.56% | 330,227 |
| Nov 19, 2024 | 29.80 | 30.80 | 29.64 | 30.76 | 30.76 | 2.36% | 391,073 |
| Nov 18, 2024 | 30.34 | 30.62 | 29.60 | 30.05 | 30.05 | 0.03% | 979,695 |
| Nov 15, 2024 | 32.00 | 32.06 | 29.80 | 30.04 | 30.04 | -7.91% | 1,107,761 |
| Nov 14, 2024 | 32.63 | 33.02 | 32.17 | 32.62 | 32.62 | -0.97% | 279,588 |
| Nov 13, 2024 | 33.30 | 33.57 | 32.42 | 32.94 | 32.94 | -1.67% | 516,526 |
| Nov 12, 2024 | 33.86 | 35.21 | 33.03 | 33.50 | 33.50 | 0.39% | 1,281,800 |
| Nov 11, 2024 | 33.65 | 33.73 | 32.60 | 33.37 | 33.37 | -1.97% | 698,065 |
| Nov 8, 2024 | 34.30 | 34.47 | 33.48 | 34.04 | 34.04 | -0.76% | 674,905 |
| Nov 7, 2024 | 32.65 | 34.67 | 32.56 | 34.30 | 34.30 | 6.75% | 1,510,060 |
| Nov 6, 2024 | 31.08 | 32.26 | 30.26 | 32.13 | 32.13 | -0.09% | 1,441,797 |
| Nov 5, 2024 | 31.65 | 32.28 | 31.55 | 32.16 | 32.16 | 4.08% | 537,747 |
| Nov 4, 2024 | 31.41 | 31.81 | 30.64 | 30.90 | 30.90 | -2.25% | 538,463 |
| Nov 1, 2024 | 31.64 | 32.37 | 31.14 | 31.61 | 31.61 | -0.16% | 1,032,610 |
| Oct 31, 2024 | 33.77 | 34.31 | 31.20 | 31.66 | 31.66 | -8.66% | 2,210,101 |
| Oct 30, 2024 | 35.64 | 35.66 | 34.29 | 34.66 | 34.66 | -0.35% | 4,021,508 |
| Oct 29, 2024 | 33.27 | 34.78 | 32.72 | 34.78 | 34.78 | 5.23% | 1,130,472 |
| Oct 28, 2024 | 33.51 | 33.59 | 32.58 | 33.05 | 33.05 | 1.75% | 607,001 |
| Oct 25, 2024 | 32.55 | 33.35 | 32.31 | 32.48 | 32.48 | 1.85% | 1,095,828 |
| Oct 24, 2024 | 31.86 | 31.98 | 31.20 | 31.89 | 31.89 | 1.30% | 389,953 |
| Oct 23, 2024 | 33.32 | 33.86 | 31.33 | 31.48 | 31.48 | -6.09% | 1,276,102 |
| Oct 22, 2024 | 32.65 | 33.70 | 32.44 | 33.52 | 33.52 | 2.35% | 570,667 |
| Oct 21, 2024 | 32.98 | 32.98 | 32.11 | 32.75 | 32.75 | -0.58% | 260,121 |
| Oct 18, 2024 | 33.50 | 33.78 | 32.80 | 32.94 | 32.94 | -0.09% | 421,159 |
| Oct 17, 2024 | 33.78 | 33.89 | 32.83 | 32.97 | 32.97 | 0.06% | 381,486 |
| Oct 16, 2024 | 33.53 | 33.53 | 32.68 | 32.95 | 32.95 | -3.46% | 527,661 |
| Oct 15, 2024 | 34.54 | 34.55 | 33.37 | 34.13 | 34.13 | -1.44% | 714,241 |
| Oct 14, 2024 | 35.08 | 35.72 | 34.54 | 34.63 | 34.63 | 0.20% | 396,681 |
| Oct 11, 2024 | 33.89 | 34.69 | 33.75 | 34.56 | 34.56 | 2.22% | 894,257 |
| Oct 10, 2024 | 34.22 | 34.59 | 33.72 | 33.81 | 33.81 | -2.31% | 252,755 |
| Oct 9, 2024 | 35.11 | 35.11 | 33.56 | 34.61 | 34.61 | -0.92% | 371,834 |
| Oct 8, 2024 | 34.53 | 35.00 | 34.13 | 34.93 | 34.93 | 2.67% | 399,005 |
| Oct 7, 2024 | 35.55 | 36.12 | 33.93 | 34.02 | 34.02 | -3.65% | 769,041 |
| Oct 4, 2024 | 33.99 | 35.42 | 33.67 | 35.31 | 35.31 | 4.47% | 620,292 |
| Oct 3, 2024 | 32.39 | 33.89 | 32.22 | 33.80 | 33.80 | 3.43% | 561,417 |
| Oct 2, 2024 | 32.90 | 33.06 | 32.32 | 32.68 | 32.68 | -1.39% | 300,808 |
| Oct 1, 2024 | 33.40 | 33.84 | 32.42 | 33.14 | 33.14 | 1.38% | 902,062 |
| Sep 30, 2024 | 32.13 | 32.94 | 31.85 | 32.69 | 32.69 | 1.81% | 531,729 |
| Sep 27, 2024 | 32.40 | 32.45 | 31.80 | 32.11 | 32.11 | -0.31% | 486,735 |