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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 33.09 | 33.25 | 31.58 | 32.21 | 32.21 | -0.15% | 1,164,766 |
Sep 25, 2024 | 31.73 | 33.20 | 31.73 | 32.26 | 32.26 | 1.70% | 1,325,194 |
Sep 24, 2024 | 32.04 | 32.11 | 30.68 | 31.72 | 31.72 | -0.28% | 791,763 |
Sep 23, 2024 | 32.42 | 32.88 | 31.61 | 31.81 | 31.81 | 0.95% | 494,452 |
Sep 20, 2024 | 31.40 | 31.84 | 30.92 | 31.51 | 31.51 | 0.93% | 466,991 |
Sep 19, 2024 | 30.32 | 31.58 | 29.93 | 31.22 | 31.22 | 7.84% | 789,834 |
Sep 18, 2024 | 28.92 | 29.65 | 28.55 | 28.95 | 28.95 | 0.52% | 811,600 |
Sep 17, 2024 | 28.95 | 29.43 | 28.24 | 28.80 | 28.80 | 0.98% | 530,808 |
Sep 16, 2024 | 27.54 | 28.57 | 26.86 | 28.52 | 28.52 | 3.52% | 377,278 |
Sep 13, 2024 | 27.12 | 27.85 | 26.77 | 27.55 | 27.55 | -0.54% | 607,366 |
Sep 12, 2024 | 26.78 | 27.77 | 26.62 | 27.70 | 27.70 | 5.36% | 428,774 |
Sep 11, 2024 | 25.79 | 26.39 | 24.65 | 26.29 | 26.29 | 2.86% | 386,916 |
Sep 10, 2024 | 25.89 | 26.49 | 25.08 | 25.56 | 25.56 | 0.04% | 690,256 |
Sep 9, 2024 | 25.61 | 26.21 | 25.31 | 25.55 | 25.55 | 1.75% | 310,647 |
Sep 6, 2024 | 27.33 | 27.60 | 24.92 | 25.11 | 25.11 | -6.45% | 446,325 |
Sep 5, 2024 | 26.28 | 27.34 | 26.28 | 26.84 | 26.84 | 1.63% | 399,648 |
Sep 4, 2024 | 25.71 | 26.82 | 25.55 | 26.41 | 26.41 | 0.34% | 336,159 |
Sep 3, 2024 | 27.17 | 27.76 | 26.04 | 26.32 | 26.32 | -3.80% | 935,249 |
Aug 30, 2024 | 27.37 | 27.57 | 26.74 | 27.36 | 27.36 | 1.03% | 325,733 |
Aug 29, 2024 | 27.16 | 27.96 | 26.80 | 27.08 | 27.08 | 0.56% | 603,900 |
Aug 28, 2024 | 27.00 | 27.35 | 26.48 | 26.93 | 26.93 | -0.81% | 338,077 |
Aug 27, 2024 | 27.12 | 27.66 | 26.78 | 27.15 | 27.15 | -0.84% | 541,069 |
Aug 26, 2024 | 28.10 | 28.10 | 26.72 | 27.38 | 27.38 | -2.53% | 518,365 |
Aug 23, 2024 | 29.12 | 29.36 | 27.80 | 28.09 | 28.09 | -1.58% | 570,645 |
Aug 22, 2024 | 29.12 | 29.88 | 28.24 | 28.54 | 28.54 | -1.35% | 686,720 |
Aug 21, 2024 | 28.05 | 29.35 | 28.05 | 28.93 | 28.93 | 3.36% | 567,385 |
Aug 20, 2024 | 28.16 | 28.47 | 27.95 | 27.99 | 27.99 | -1.10% | 425,083 |
Aug 19, 2024 | 28.01 | 28.53 | 27.62 | 28.30 | 28.30 | 0.64% | 332,712 |
Aug 16, 2024 | 28.54 | 28.75 | 27.82 | 28.12 | 28.12 | -3.70% | 605,579 |
Aug 15, 2024 | 28.62 | 29.45 | 28.11 | 29.20 | 29.20 | 4.10% | 556,893 |
Aug 14, 2024 | 28.23 | 28.85 | 27.72 | 28.05 | 28.05 | -0.81% | 563,357 |
Aug 13, 2024 | 27.38 | 28.58 | 27.21 | 28.28 | 28.28 | 4.82% | 652,844 |
Aug 12, 2024 | 27.09 | 27.19 | 26.28 | 26.98 | 26.98 | -0.66% | 531,546 |
Aug 9, 2024 | 26.11 | 27.23 | 25.94 | 27.16 | 27.16 | 3.11% | 615,784 |
Aug 8, 2024 | 25.22 | 26.37 | 24.94 | 26.34 | 26.34 | 8.62% | 595,107 |
Aug 7, 2024 | 25.74 | 26.43 | 24.10 | 24.25 | 24.25 | -2.26% | 1,334,373 |
Aug 6, 2024 | 23.41 | 25.64 | 23.37 | 24.81 | 24.81 | 7.59% | 1,476,370 |
Aug 5, 2024 | 20.57 | 23.80 | 20.50 | 23.06 | 23.06 | -5.02% | 1,374,208 |
Aug 2, 2024 | 24.35 | 25.60 | 23.13 | 24.28 | 24.28 | -3.96% | 1,526,517 |
Aug 1, 2024 | 27.55 | 28.14 | 24.75 | 25.28 | 25.28 | 9.82% | 4,340,914 |
Jul 31, 2024 | 22.71 | 23.24 | 22.32 | 23.02 | 23.02 | 4.78% | 2,015,819 |
Jul 30, 2024 | 22.30 | 22.90 | 21.38 | 21.97 | 21.97 | -1.26% | 729,868 |
Jul 29, 2024 | 22.66 | 23.01 | 22.17 | 22.25 | 22.25 | 0.41% | 1,098,088 |
Jul 26, 2024 | 22.05 | 22.62 | 21.67 | 22.16 | 22.16 | 4.97% | 1,407,061 |
Jul 25, 2024 | 22.04 | 22.07 | 20.10 | 21.11 | 21.11 | -3.39% | 880,797 |
Jul 24, 2024 | 22.92 | 23.37 | 21.78 | 21.85 | 21.85 | -11.29% | 1,332,706 |
Jul 23, 2024 | 24.68 | 25.29 | 24.57 | 24.63 | 24.63 | 0.49% | 558,525 |
Jul 22, 2024 | 24.42 | 24.95 | 24.19 | 24.51 | 24.51 | 4.30% | 822,554 |
Jul 19, 2024 | 23.46 | 24.43 | 23.38 | 23.50 | 23.50 | 0.38% | 930,608 |
Jul 18, 2024 | 23.34 | 23.74 | 22.33 | 23.41 | 23.41 | 5.98% | 1,837,302 |
Jul 17, 2024 | 23.85 | 23.85 | 21.82 | 22.09 | 22.09 | -11.43% | 2,012,315 |
Jul 16, 2024 | 26.07 | 26.38 | 24.52 | 24.94 | 24.94 | -2.54% | 888,438 |
Jul 15, 2024 | 25.85 | 26.67 | 25.30 | 25.59 | 25.59 | -0.93% | 1,875,074 |
Jul 12, 2024 | 25.79 | 26.87 | 25.40 | 25.83 | 25.83 | -5.76% | 1,916,480 |
Jul 11, 2024 | 29.46 | 29.90 | 26.93 | 27.41 | 27.41 | -8.05% | 2,250,013 |
Jul 10, 2024 | 29.40 | 30.29 | 29.13 | 29.81 | 29.81 | 1.71% | 1,366,843 |
Jul 9, 2024 | 29.78 | 30.13 | 29.13 | 29.31 | 29.31 | 0.21% | 708,313 |
Jul 8, 2024 | 30.75 | 30.77 | 28.98 | 29.25 | 29.25 | -4.07% | 1,391,754 |
Jul 5, 2024 | 27.44 | 30.56 | 27.44 | 30.49 | 30.49 | 11.85% | 1,795,199 |
Jul 3, 2024 | 26.99 | 27.42 | 26.90 | 27.26 | 27.26 | 0.07% | 244,469 |
Jul 2, 2024 | 26.29 | 27.35 | 26.17 | 27.24 | 27.24 | 1.91% | 337,069 |
Jul 1, 2024 | 26.76 | 26.93 | 25.53 | 26.73 | 26.73 | 0.15% | 1,231,843 |
Jun 28, 2024 | 28.06 | 28.61 | 26.66 | 26.69 | 26.69 | -5.99% | 924,086 |
Jun 27, 2024 | 27.87 | 28.76 | 27.81 | 28.39 | 28.39 | 2.38% | 706,528 |
Jun 26, 2024 | 26.96 | 27.78 | 26.91 | 27.73 | 27.73 | 1.06% | 326,856 |
Jun 25, 2024 | 26.08 | 27.48 | 25.86 | 27.44 | 27.44 | 4.65% | 402,806 |
Jun 24, 2024 | 26.25 | 27.17 | 25.77 | 26.22 | 26.22 | 1.75% | 563,039 |
Jun 21, 2024 | 26.62 | 26.62 | 25.57 | 25.77 | 25.77 | -2.94% | 404,127 |
Jun 20, 2024 | 26.54 | 26.75 | 26.07 | 26.55 | 26.55 | 0.64% | 398,490 |
Jun 18, 2024 | 26.92 | 27.02 | 25.89 | 26.38 | 26.38 | -2.69% | 418,886 |