GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
26.11
+1.31 (5.28%)
At close: Apr 25, 2025, 4:00 PM
26.40
+0.29 (1.11%)
Pre-market: Apr 28, 2025, 4:21 AM EDT
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.04 | 26.32 | 25.07 | 26.11 | 26.11 | 5.28% | 1,181,665 |
| Apr 24, 2025 | 23.55 | 24.84 | 23.44 | 24.80 | 24.80 | 5.00% | 672,801 |
| Apr 23, 2025 | 24.36 | 24.95 | 23.30 | 23.62 | 23.62 | 7.95% | 886,034 |
| Apr 22, 2025 | 21.13 | 22.47 | 20.72 | 21.88 | 21.88 | 6.32% | 603,554 |
| Apr 21, 2025 | 21.19 | 21.35 | 20.15 | 20.58 | 20.58 | -6.79% | 469,732 |
| Apr 17, 2025 | 22.41 | 22.55 | 21.76 | 22.08 | 22.08 | -0.45% | 409,928 |
| Apr 16, 2025 | 22.75 | 23.15 | 21.56 | 22.18 | 22.18 | -7.24% | 593,475 |
| Apr 15, 2025 | 24.86 | 25.42 | 23.56 | 23.91 | 23.91 | -3.98% | 626,549 |
| Apr 14, 2025 | 27.23 | 27.37 | 24.60 | 24.90 | 24.90 | -4.27% | 824,005 |
| Apr 11, 2025 | 25.21 | 26.30 | 24.64 | 26.01 | 26.01 | -0.95% | 506,736 |
| Apr 10, 2025 | 29.36 | 29.85 | 25.19 | 26.26 | 26.26 | -13.13% | 730,527 |
| Apr 9, 2025 | 23.40 | 30.59 | 22.74 | 30.23 | 30.23 | 28.58% | 1,755,864 |
| Apr 8, 2025 | 26.57 | 26.95 | 22.77 | 23.51 | 23.51 | -2.37% | 1,244,623 |
| Apr 7, 2025 | 21.05 | 26.09 | 20.93 | 24.08 | 24.08 | 4.51% | 1,832,809 |
| Apr 4, 2025 | 23.11 | 24.30 | 22.01 | 23.04 | 23.04 | -10.14% | 2,051,657 |
| Apr 3, 2025 | 27.16 | 27.85 | 25.47 | 25.64 | 25.64 | -17.93% | 1,462,894 |
| Apr 2, 2025 | 30.15 | 32.17 | 30.12 | 31.24 | 31.24 | -0.73% | 832,061 |
| Apr 1, 2025 | 29.88 | 31.83 | 29.85 | 31.47 | 31.47 | 3.28% | 571,601 |
| Mar 31, 2025 | 28.91 | 30.66 | 28.03 | 30.47 | 30.47 | -0.20% | 641,621 |
| Mar 28, 2025 | 33.04 | 33.26 | 30.22 | 30.53 | 30.53 | -8.57% | 881,349 |
| Mar 27, 2025 | 33.25 | 34.70 | 33.12 | 33.39 | 33.39 | -2.74% | 693,108 |
| Mar 26, 2025 | 35.92 | 36.16 | 33.84 | 34.33 | 34.33 | -4.90% | 1,045,816 |
| Mar 25, 2025 | 36.19 | 37.00 | 35.53 | 36.10 | 36.10 | 2.38% | 1,094,577 |
| Mar 24, 2025 | 34.82 | 35.69 | 34.57 | 35.26 | 35.26 | 7.47% | 1,530,434 |
| Mar 21, 2025 | 31.32 | 32.95 | 31.16 | 32.81 | 32.81 | 3.24% | 1,253,948 |
| Mar 20, 2025 | 31.27 | 34.32 | 31.06 | 31.78 | 31.78 | 0.73% | 1,322,436 |
| Mar 19, 2025 | 31.55 | 32.42 | 30.55 | 31.55 | 31.55 | 0.67% | 941,114 |
| Mar 18, 2025 | 33.30 | 33.30 | 30.51 | 31.34 | 31.34 | -7.52% | 758,785 |
| Mar 17, 2025 | 34.25 | 34.75 | 33.16 | 33.89 | 33.89 | -0.83% | 427,830 |
| Mar 14, 2025 | 33.70 | 34.32 | 32.84 | 34.18 | 34.18 | 5.67% | 619,348 |
| Mar 13, 2025 | 35.61 | 35.64 | 31.84 | 32.34 | 32.34 | -9.28% | 875,529 |
| Mar 12, 2025 | 36.72 | 37.14 | 34.50 | 35.65 | 35.65 | 4.76% | 1,215,703 |
| Mar 11, 2025 | 32.81 | 35.08 | 32.81 | 34.03 | 34.03 | 2.41% | 799,409 |
| Mar 10, 2025 | 34.54 | 34.62 | 31.99 | 33.23 | 33.23 | -8.81% | 1,724,778 |
| Mar 7, 2025 | 36.49 | 37.48 | 33.52 | 36.44 | 36.44 | -0.87% | 829,697 |
| Mar 6, 2025 | 39.21 | 39.53 | 36.33 | 36.76 | 36.76 | -8.76% | 1,539,125 |
| Mar 5, 2025 | 38.41 | 40.63 | 38.01 | 40.29 | 40.29 | 5.31% | 880,044 |
| Mar 4, 2025 | 38.95 | 39.48 | 36.33 | 38.26 | 38.26 | -4.68% | 1,381,843 |
| Mar 3, 2025 | 42.61 | 43.40 | 39.67 | 40.14 | 40.14 | -3.97% | 635,002 |
| Feb 28, 2025 | 40.62 | 41.96 | 38.71 | 41.80 | 41.80 | 2.83% | 663,728 |
| Feb 27, 2025 | 43.88 | 44.44 | 40.54 | 40.65 | 40.65 | -4.67% | 734,597 |
| Feb 26, 2025 | 40.80 | 43.76 | 40.76 | 42.64 | 42.64 | 5.05% | 1,076,220 |
| Feb 25, 2025 | 41.64 | 41.90 | 38.66 | 40.59 | 40.59 | -3.10% | 1,421,861 |
| Feb 24, 2025 | 44.17 | 44.34 | 41.23 | 41.89 | 41.89 | -4.58% | 1,378,658 |
| 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 |