GraniteShares 2x Long META Daily ETF (FBL)
NASDAQ: FBL · Real-Time Price · USD
32.97
-1.30 (-3.79%)
At close: Dec 20, 2024, 4:00 PM
33.54
+0.57 (1.73%)
After-hours: Dec 20, 2024, 7:10 PM EST
FBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |