GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
16.33
+0.22 (1.37%)
Dec 20, 2024, 4:00 PM EST - Market closed
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.97 | 16.62 | 15.78 | 16.33 | 16.33 | 1.37% | 190,221 |
| Dec 19, 2024 | 16.94 | 17.15 | 15.95 | 16.11 | 16.11 | -3.13% | 289,250 |
| Dec 18, 2024 | 16.77 | 18.06 | 16.42 | 16.63 | 16.63 | 0.67% | 789,324 |
| Dec 17, 2024 | 15.80 | 16.52 | 15.70 | 16.52 | 16.52 | 2.55% | 313,817 |
| Dec 16, 2024 | 16.13 | 16.61 | 16.02 | 16.11 | 16.11 | 1.00% | 583,735 |
| Dec 13, 2024 | 17.00 | 17.14 | 15.86 | 15.95 | 15.95 | -4.89% | 408,111 |
| Dec 12, 2024 | 17.84 | 17.88 | 16.74 | 16.77 | 16.77 | 0.66% | 392,051 |
| Dec 11, 2024 | 18.45 | 18.45 | 16.12 | 16.66 | 16.66 | -11.66% | 569,775 |
| Dec 10, 2024 | 19.08 | 19.25 | 18.63 | 18.86 | 18.86 | -2.33% | 68,015 |
| Dec 9, 2024 | 19.32 | 19.50 | 18.94 | 19.31 | 19.31 | -1.23% | 104,020 |
| Dec 6, 2024 | 19.66 | 20.05 | 19.00 | 19.55 | 19.55 | 2.62% | 180,770 |
| Dec 5, 2024 | 23.22 | 23.22 | 18.45 | 19.05 | 19.05 | -19.28% | 401,967 |
| Dec 4, 2024 | 22.78 | 23.70 | 22.60 | 23.60 | 23.60 | 2.52% | 27,044 |
| Dec 3, 2024 | 24.30 | 24.30 | 23.00 | 23.02 | 23.02 | -4.92% | 37,990 |
| Dec 2, 2024 | 23.36 | 24.40 | 23.18 | 24.21 | 24.21 | 2.85% | 39,254 |
| Nov 29, 2024 | 23.34 | 23.73 | 23.22 | 23.54 | 23.54 | 1.12% | 16,451 |
| Nov 27, 2024 | 23.65 | 23.94 | 22.92 | 23.28 | 23.28 | 0.22% | 119,361 |
| Nov 26, 2024 | 24.52 | 24.52 | 23.18 | 23.23 | 23.23 | -5.14% | 19,068 |
| Nov 25, 2024 | 23.99 | 24.53 | 23.49 | 24.49 | 24.49 | 5.33% | 32,652 |
| Nov 22, 2024 | 22.28 | 23.25 | 22.18 | 23.25 | 23.25 | 5.25% | 21,396 |
| Nov 21, 2024 | 22.43 | 22.72 | 21.60 | 22.09 | 22.09 | - | 21,556 |
| Nov 20, 2024 | 21.83 | 22.40 | 21.67 | 22.09 | 22.09 | 1.66% | 23,854 |
| Nov 19, 2024 | 21.59 | 21.94 | 21.23 | 21.73 | 21.73 | -0.78% | 36,652 |
| Nov 18, 2024 | 23.68 | 23.68 | 20.89 | 21.90 | 21.90 | -10.72% | 145,762 |
| Nov 15, 2024 | 24.05 | 24.73 | 23.80 | 24.53 | 24.53 | 4.96% | 34,376 |
| Nov 14, 2024 | 23.14 | 24.16 | 22.95 | 23.37 | 23.37 | 1.04% | 16,007 |
| Nov 13, 2024 | 23.35 | 23.37 | 22.76 | 23.13 | 23.13 | -0.86% | 21,479 |
| Nov 12, 2024 | 23.51 | 23.99 | 23.27 | 23.33 | 23.33 | -0.72% | 13,013 |
| Nov 11, 2024 | 24.09 | 24.29 | 23.29 | 23.50 | 23.50 | -0.84% | 20,628 |
| Nov 8, 2024 | 24.69 | 24.70 | 23.45 | 23.70 | 23.70 | -3.34% | 33,393 |
| Nov 7, 2024 | 26.89 | 26.89 | 24.24 | 24.52 | 24.52 | -3.39% | 92,551 |
| Nov 6, 2024 | 24.97 | 25.50 | 23.08 | 25.38 | 25.38 | 0.44% | 39,229 |
| Nov 5, 2024 | 24.73 | 25.34 | 24.64 | 25.27 | 25.27 | 2.39% | 12,531 |
| Nov 4, 2024 | 24.22 | 25.21 | 24.22 | 24.68 | 24.68 | 0.12% | 20,827 |
| Nov 1, 2024 | 25.02 | 25.11 | 24.04 | 24.65 | 24.65 | 3.48% | 77,316 |
| Oct 31, 2024 | 25.22 | 25.99 | 22.31 | 23.82 | 23.82 | -18.90% | 141,642 |
| Oct 30, 2024 | 29.33 | 29.75 | 29.25 | 29.37 | 29.37 | 0.48% | 28,851 |
| Oct 29, 2024 | 28.42 | 29.69 | 28.34 | 29.23 | 29.23 | 4.02% | 10,852 |
| Oct 28, 2024 | 28.50 | 28.50 | 28.02 | 28.10 | 28.10 | 0.25% | 12,179 |
| Oct 25, 2024 | 28.83 | 28.88 | 27.61 | 28.03 | 28.03 | -2.10% | 30,091 |
| Oct 24, 2024 | 28.66 | 28.66 | 27.73 | 28.63 | 28.63 | -3.67% | 16,802 |
| Oct 23, 2024 | 29.94 | 29.94 | 29.52 | 29.72 | 29.72 | -1.39% | 7,510 |
| Oct 22, 2024 | 30.33 | 30.67 | 30.08 | 30.14 | 30.14 | -0.23% | 10,116 |
| Oct 21, 2024 | 30.10 | 30.21 | 29.74 | 30.21 | 30.21 | 3.28% | 12,827 |
| Oct 18, 2024 | 29.02 | 29.31 | 28.94 | 29.25 | 29.25 | -1.91% | 21,740 |
| Oct 17, 2024 | 29.90 | 30.50 | 29.62 | 29.82 | 29.82 | -4.97% | 45,437 |
| Oct 16, 2024 | 32.26 | 32.26 | 31.38 | 31.38 | 31.38 | -3.21% | 6,926 |
| Oct 15, 2024 | 33.40 | 33.40 | 32.00 | 32.42 | 32.42 | -4.05% | 15,075 |
| Oct 14, 2024 | 34.53 | 34.57 | 33.22 | 33.79 | 33.79 | -3.14% | 45,229 |
| Oct 11, 2024 | 31.74 | 35.31 | 31.68 | 34.89 | 34.89 | 21.30% | 74,625 |
| Oct 10, 2024 | 28.15 | 28.97 | 28.15 | 28.76 | 28.76 | 0.31% | 9,123 |
| Oct 9, 2024 | 27.96 | 28.76 | 27.96 | 28.67 | 28.67 | 4.44% | 7,806 |
| Oct 8, 2024 | 27.48 | 27.65 | 27.25 | 27.45 | 27.45 | 3.94% | 18,386 |
| Oct 7, 2024 | 27.06 | 27.08 | 26.02 | 26.41 | 26.41 | 0.88% | 4,137 |
| Oct 4, 2024 | 25.99 | 26.18 | 25.66 | 26.18 | 26.18 | 3.48% | 5,816 |
| Oct 3, 2024 | 25.17 | 25.30 | 25.09 | 25.30 | 25.30 | 0.20% | 1,448 |
| Oct 2, 2024 | 25.87 | 25.87 | 25.19 | 25.25 | 25.25 | -3.85% | 2,096 |
| Oct 1, 2024 | 26.61 | 26.61 | 25.93 | 26.26 | 26.26 | -2.42% | 3,230 |
| Sep 30, 2024 | 26.81 | 27.07 | 26.81 | 26.91 | 26.91 | -1.40% | 4,439 |
| Sep 27, 2024 | 28.22 | 28.22 | 27.29 | 27.29 | 27.29 | -2.50% | 8,085 |
| Sep 26, 2024 | 28.74 | 28.74 | 26.94 | 27.99 | 27.99 | -1.37% | 7,644 |
| Sep 25, 2024 | 28.70 | 28.96 | 28.38 | 28.38 | 28.38 | -0.54% | 17,644 |
| Sep 24, 2024 | 27.84 | 28.53 | 27.67 | 28.53 | 28.53 | 7.21% | 9,862 |
| Sep 23, 2024 | 26.71 | 26.83 | 26.25 | 26.61 | 26.61 | 2.35% | 6,567 |
| Sep 20, 2024 | 26.75 | 26.76 | 25.87 | 26.00 | 26.00 | -4.01% | 7,324 |
| Sep 19, 2024 | 26.91 | 27.86 | 26.91 | 27.09 | 27.09 | 4.76% | 3,936 |
| Sep 18, 2024 | 25.79 | 26.65 | 25.79 | 25.86 | 25.86 | 2.26% | 6,549 |
| Sep 17, 2024 | 25.01 | 25.76 | 24.99 | 25.29 | 25.29 | 3.29% | 1,827 |
| Sep 16, 2024 | 24.76 | 24.76 | 24.48 | 24.48 | 24.48 | -2.82% | 1,024 |
| Sep 13, 2024 | 25.04 | 25.19 | 24.17 | 25.19 | 25.19 | 13.20% | 7,613 |
| Sep 12, 2024 | 23.32 | 23.32 | 22.25 | 22.25 | 22.25 | -6.14% | 2,112 |
| Sep 11, 2024 | 22.96 | 23.71 | 22.96 | 23.71 | 23.71 | 3.50% | 1,242 |
| Sep 10, 2024 | 22.80 | 23.04 | 22.66 | 22.91 | 22.91 | -2.31% | 1,527 |
| Sep 9, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.47% | 27 |
| Sep 6, 2024 | 24.49 | 24.49 | 22.89 | 23.34 | 23.34 | -4.50% | 1,124 |
| Sep 5, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.34% | 9 |