Skip to main content
logo
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
15.77
+0.05 (0.32%)
At close: Feb 12, 2026, 4:00 PM EST
15.88
+0.11 (0.70%)
After-hours: Feb 12, 2026, 6:43 PM EST

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202616.1916.4015.0315.7715.770.32%171,860
Feb 11, 202616.9716.9715.5515.7215.72-6.70%242,955
Feb 10, 202617.2217.5316.8216.8516.85-1.24%133,781
Feb 9, 202617.3717.4316.8817.0617.06-2.23%117,220
Feb 6, 202618.1318.1316.4917.4517.45-1.13%223,359
Feb 5, 202616.6518.5816.6517.6517.653.58%221,703
Feb 4, 202618.0718.7416.1017.0417.04-10.69%728,431
Feb 3, 202620.2120.2318.7419.0819.08-7.16%239,979
Feb 2, 202620.0621.0019.7320.5520.551.93%119,549
Jan 30, 202620.7321.1519.8320.1620.16-4.27%161,513
Jan 29, 202620.3921.1420.1521.0621.064.36%209,461
Jan 28, 202620.8721.0820.0120.1820.18-2.80%138,262
Jan 27, 202621.0021.0120.0720.7620.76-1.86%144,848
Jan 26, 202621.4821.8421.1221.1621.16-0.59%100,011
Jan 23, 202621.9222.0220.9221.2821.28-0.82%73,391
Jan 22, 202622.2322.9421.0021.4621.46-4.01%121,661
Jan 21, 202622.2823.0721.7222.3522.351.09%178,527
Jan 20, 202621.7522.1521.4622.1122.11-2.64%191,642
Jan 16, 202622.1022.7121.7522.7122.711.12%166,404
Jan 15, 202622.8923.5021.6422.4622.46-0.94%219,820
Jan 14, 202623.0523.2722.0322.6722.67-1.52%135,983
Jan 13, 202622.5623.3222.2323.0223.021.69%95,743
Jan 12, 202622.6923.0922.3422.6422.64-1.97%87,738
Jan 9, 202623.7023.8822.8123.0923.09-4.98%203,687
Jan 8, 202623.2524.6223.0824.3024.303.47%111,476
Jan 7, 202623.4824.3523.2123.4923.491.55%151,824
Jan 6, 202621.1823.2121.0023.1323.1311.96%235,928
Jan 5, 202621.3321.7920.3220.6620.66-5.40%266,980
Jan 2, 202621.6122.2221.2421.8421.842.93%72,704
Dec 31, 202521.3721.6621.1321.2221.22-1.08%74,982
Dec 30, 202521.2521.7021.2221.4521.451.36%73,780
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