Skip to main content
logo
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
21.22
-0.23 (-1.08%)
At close: Dec 31, 2025, 4:00 PM EST
21.62
+0.40 (1.89%)
After-hours: Dec 31, 2025, 7:41 PM EST

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202521.3721.6621.1321.2221.22-1.08%74,975
Dec 30, 202521.2521.7021.2221.4521.451.36%70,735
Dec 29, 202520.7121.5120.7121.1621.16-9.29%65,700
Dec 26, 202523.2523.3623.0723.3321.110.63%38,633
Dec 24, 202523.1723.3522.9023.1920.980.57%59,288
Dec 23, 202523.2423.2422.7823.0520.86-0.76%74,377
Dec 22, 202523.1823.8323.0823.2321.024.40%177,823
Dec 19, 202522.5022.5021.6122.2520.14-1.05%247,783
Dec 18, 202522.7822.9222.3822.4920.352.21%67,192
Dec 17, 202522.9122.9121.9122.0019.91-5.01%102,896
Dec 16, 202523.5723.7822.7523.1620.96-2.03%124,703
Dec 15, 202524.6424.6723.2823.6421.39-7.77%278,051
Dec 12, 202526.0726.4225.2425.6323.20-1.08%128,290
Dec 11, 202524.9326.0724.6725.9123.452.98%149,607
Dec 10, 202527.8627.9424.2425.1622.77-10.94%544,167
Dec 9, 202529.7529.9328.1228.2525.57-7.25%151,058
Dec 8, 202529.2530.6029.2530.4627.572.61%51,262
Dec 5, 202529.5030.5129.5029.6926.870.73%72,753
Dec 4, 202529.2229.5528.5329.4726.670.48%100,141
Dec 3, 202528.9029.7428.4329.3326.546.93%162,427
Dec 2, 202526.7027.8926.2227.4324.822.36%106,273
Dec 1, 202526.8227.3726.1226.8024.25-2.19%59,070
Nov 28, 202526.9627.4326.6627.4024.804.04%48,205
Nov 26, 202525.5026.6325.1926.3323.835.13%152,971
Nov 25, 202525.1425.3524.3625.0522.67-0.29%97,428
Nov 24, 202525.5225.5224.7425.1222.730.03%129,695
Nov 21, 202524.8525.1823.8725.1122.730.81%145,163
Nov 20, 202529.4529.4524.5924.9122.54-13.32%244,345
Nov 19, 202529.4029.8028.5028.7426.01-3.53%97,624
Nov 18, 202530.0931.0628.7829.7926.96-2.50%69,867
Nov 17, 202530.0930.8729.6930.5527.651.12%48,812
Nov 14, 202529.5030.8828.9730.2227.34-0.54%79,886
Nov 13, 202531.6531.7830.1330.3827.49-3.88%127,701
Nov 12, 202531.9832.5431.0431.6128.60-0.15%100,230
Nov 11, 202531.7631.9031.2231.6528.65-1.17%69,588
Nov 10, 202531.4032.0930.8032.0328.994.73%121,561
Nov 7, 202530.1231.2729.4130.5827.68-0.32%130,629
Nov 6, 202530.5731.1129.9230.6827.77-1.51%130,029
Nov 5, 202532.8232.9031.0031.1528.19-4.04%282,500
Nov 4, 202530.7432.6529.2132.4629.38-10.08%769,281
Nov 3, 202534.8636.5434.1036.1032.676.33%301,609
Oct 31, 202534.3735.1133.6833.9530.730.25%113,359
Oct 30, 202532.9534.6332.7033.8730.651.49%114,524
Oct 29, 202533.6234.1532.5433.3730.200.40%148,392
Oct 28, 202534.2634.7633.1333.2430.08-1.97%231,540
Oct 27, 202532.9534.0132.7233.9130.695.22%226,472
Oct 24, 202532.9233.0632.2032.2329.16-1.29%147,668
Oct 23, 202531.0533.2631.0532.6529.545.35%150,705
Oct 22, 202531.5031.8230.5730.9928.04-2.21%64,697
Oct 21, 202532.0532.5531.5531.6928.68-1.19%59,200