GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
33.37
+1.30 (4.05%)
Sep 18, 2025, 10:05 AM EDT - Market open
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.20 | 34.84 | 31.40 | 32.07 | 32.07 | -9.76% | 515,231 |
| Sep 16, 2025 | 36.77 | 36.77 | 34.98 | 35.54 | 35.54 | -2.01% | 109,338 |
| Sep 15, 2025 | 34.04 | 36.29 | 34.04 | 36.27 | 36.27 | 5.95% | 198,544 |
| Sep 12, 2025 | 33.57 | 34.43 | 32.67 | 34.23 | 34.23 | 2.98% | 196,317 |
| Sep 11, 2025 | 33.10 | 34.53 | 32.97 | 33.24 | 33.24 | 0.73% | 163,594 |
| Sep 10, 2025 | 34.02 | 34.32 | 32.73 | 33.00 | 33.00 | -2.83% | 114,803 |
| Sep 9, 2025 | 33.23 | 33.96 | 32.16 | 33.96 | 33.96 | 2.54% | 111,633 |
| Sep 8, 2025 | 31.34 | 33.29 | 31.24 | 33.12 | 33.12 | 7.05% | 134,430 |
| Sep 5, 2025 | 31.28 | 31.67 | 29.47 | 30.94 | 30.94 | -2.21% | 176,596 |
| Sep 4, 2025 | 32.14 | 32.22 | 30.93 | 31.64 | 31.64 | -1.65% | 103,376 |
| Sep 3, 2025 | 32.24 | 33.56 | 32.01 | 32.17 | 32.17 | -0.19% | 84,765 |
| Sep 2, 2025 | 31.72 | 32.67 | 31.71 | 32.23 | 32.23 | -1.83% | 67,060 |
| Aug 29, 2025 | 34.05 | 34.05 | 31.37 | 32.83 | 32.83 | -4.70% | 179,622 |
| Aug 28, 2025 | 34.28 | 34.49 | 33.12 | 34.45 | 34.45 | 1.08% | 128,454 |
| Aug 27, 2025 | 34.76 | 35.19 | 34.04 | 34.08 | 34.08 | -2.15% | 62,160 |
| Aug 26, 2025 | 33.76 | 35.08 | 33.34 | 34.83 | 34.83 | 2.55% | 77,607 |
| Aug 25, 2025 | 34.57 | 35.59 | 33.90 | 33.97 | 33.97 | -3.43% | 101,625 |
| Aug 22, 2025 | 33.33 | 35.60 | 33.26 | 35.17 | 35.17 | 5.93% | 163,378 |
| Aug 21, 2025 | 32.88 | 33.39 | 32.34 | 33.20 | 33.20 | 0.58% | 96,646 |
| Aug 20, 2025 | 33.96 | 33.96 | 31.38 | 33.01 | 33.01 | -3.17% | 180,675 |
| Aug 19, 2025 | 33.13 | 35.00 | 33.12 | 34.09 | 34.09 | 2.99% | 323,336 |
| Aug 18, 2025 | 32.13 | 33.30 | 31.74 | 33.10 | 33.10 | 2.38% | 125,869 |
| Aug 15, 2025 | 31.38 | 33.10 | 31.38 | 32.33 | 32.33 | 2.77% | 186,661 |
| Aug 14, 2025 | 30.62 | 32.05 | 30.62 | 31.46 | 31.46 | 1.45% | 163,935 |
| Aug 13, 2025 | 31.95 | 32.00 | 30.43 | 31.01 | 31.01 | -2.21% | 139,330 |
| Aug 12, 2025 | 31.47 | 32.20 | 31.40 | 31.71 | 31.71 | 2.75% | 199,716 |
| Aug 11, 2025 | 30.43 | 31.52 | 29.82 | 30.86 | 30.86 | 1.88% | 273,303 |
| Aug 8, 2025 | 32.48 | 33.51 | 29.78 | 30.29 | 30.29 | -6.51% | 379,693 |
| Aug 7, 2025 | 30.94 | 32.48 | 30.07 | 32.40 | 32.40 | 7.53% | 595,851 |
| Aug 6, 2025 | 31.10 | 31.11 | 28.19 | 30.13 | 30.13 | -0.89% | 1,115,121 |
| Aug 5, 2025 | 30.22 | 31.27 | 29.94 | 30.40 | 30.40 | 2.49% | 367,926 |
| Aug 4, 2025 | 29.05 | 29.66 | 28.93 | 29.66 | 29.66 | 3.60% | 121,482 |
| Aug 1, 2025 | 28.15 | 28.63 | 27.58 | 28.63 | 28.63 | -2.05% | 117,144 |
| Jul 31, 2025 | 29.12 | 29.84 | 28.50 | 29.23 | 29.23 | 0.61% | 148,990 |
| Jul 30, 2025 | 28.85 | 29.21 | 28.35 | 29.05 | 29.05 | 1.16% | 176,505 |
| Jul 29, 2025 | 30.00 | 30.10 | 28.25 | 28.72 | 28.72 | -7.71% | 378,488 |
| Jul 28, 2025 | 31.84 | 32.30 | 30.96 | 31.12 | 31.12 | -1.21% | 81,261 |
| Jul 25, 2025 | 31.25 | 31.69 | 30.39 | 31.50 | 31.50 | 0.10% | 98,300 |
| Jul 24, 2025 | 31.50 | 33.27 | 31.35 | 31.47 | 31.47 | 2.18% | 192,161 |
| Jul 23, 2025 | 32.44 | 32.54 | 30.68 | 30.80 | 30.80 | -3.63% | 113,110 |
| Jul 22, 2025 | 31.80 | 32.35 | 30.73 | 31.96 | 31.96 | 1.43% | 162,478 |
| Jul 21, 2025 | 31.40 | 32.07 | 31.20 | 31.51 | 31.51 | 0.90% | 166,277 |
| Jul 18, 2025 | 31.50 | 31.53 | 30.38 | 31.23 | 31.23 | 0.06% | 168,671 |
| Jul 17, 2025 | 31.65 | 31.71 | 30.80 | 31.21 | 31.21 | -0.38% | 159,663 |
| Jul 16, 2025 | 32.47 | 32.59 | 30.73 | 31.33 | 31.33 | -2.97% | 138,265 |
| Jul 15, 2025 | 34.54 | 34.54 | 32.18 | 32.29 | 32.29 | -3.81% | 226,508 |
| Jul 14, 2025 | 34.83 | 34.83 | 33.34 | 33.57 | 33.57 | -2.75% | 172,976 |
| Jul 11, 2025 | 35.25 | 35.64 | 34.52 | 34.52 | 34.52 | -2.38% | 99,612 |
| Jul 10, 2025 | 35.14 | 36.17 | 34.49 | 35.36 | 35.36 | -1.06% | 277,176 |
| Jul 9, 2025 | 36.47 | 36.47 | 35.26 | 35.74 | 35.74 | -1.49% | 126,902 |