GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
22.05
+0.03 (0.14%)
Apr 1, 2025, 4:00 PM EDT - Market closed
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.73 | 22.08 | 20.78 | 22.05 | 22.05 | 0.14% | 76,599 |
| Mar 31, 2025 | 21.04 | 22.22 | 20.56 | 22.02 | 22.02 | 0.73% | 103,020 |
| Mar 28, 2025 | 22.90 | 23.22 | 21.70 | 21.86 | 21.86 | -5.86% | 111,742 |
| Mar 27, 2025 | 22.57 | 23.66 | 22.51 | 23.22 | 23.22 | 1.80% | 75,004 |
| Mar 26, 2025 | 23.87 | 23.87 | 22.27 | 22.81 | 22.81 | -3.88% | 93,399 |
| Mar 25, 2025 | 24.54 | 24.54 | 23.38 | 23.73 | 23.73 | -2.18% | 130,008 |
| Mar 24, 2025 | 24.63 | 24.96 | 23.70 | 24.26 | 24.26 | 1.51% | 167,694 |
| Mar 21, 2025 | 22.52 | 23.96 | 21.99 | 23.90 | 23.90 | 3.91% | 73,880 |
| Mar 20, 2025 | 21.83 | 23.67 | 21.83 | 23.00 | 23.00 | 3.70% | 152,609 |
| Mar 19, 2025 | 21.34 | 22.63 | 20.85 | 22.18 | 22.18 | 4.13% | 73,751 |
| Mar 18, 2025 | 21.98 | 21.98 | 20.74 | 21.30 | 21.30 | -3.40% | 86,279 |
| Mar 17, 2025 | 21.64 | 22.66 | 21.48 | 22.05 | 22.05 | 3.52% | 108,555 |
| Mar 14, 2025 | 20.85 | 21.50 | 20.68 | 21.30 | 21.30 | 5.71% | 72,440 |
| Mar 13, 2025 | 21.30 | 21.60 | 20.07 | 20.15 | 20.15 | -4.82% | 79,407 |
| Mar 12, 2025 | 21.80 | 21.80 | 20.21 | 21.17 | 21.17 | 1.58% | 112,366 |
| Mar 11, 2025 | 21.27 | 23.03 | 20.23 | 20.84 | 20.84 | -6.71% | 168,525 |
| Mar 10, 2025 | 23.41 | 23.81 | 21.69 | 22.34 | 22.34 | -8.52% | 186,726 |
| Mar 7, 2025 | 23.02 | 24.63 | 22.89 | 24.42 | 24.42 | 3.47% | 101,474 |
| Mar 6, 2025 | 24.11 | 24.93 | 23.48 | 23.60 | 23.60 | -3.87% | 168,984 |
| Mar 5, 2025 | 24.43 | 24.83 | 23.64 | 24.55 | 24.55 | 3.15% | 135,888 |
| Mar 4, 2025 | 22.02 | 24.67 | 21.56 | 23.80 | 23.80 | 2.23% | 304,632 |
| Mar 3, 2025 | 25.13 | 25.32 | 22.89 | 23.28 | 23.28 | -4.08% | 174,185 |
| Feb 28, 2025 | 23.15 | 24.34 | 22.84 | 24.27 | 24.27 | 4.52% | 134,722 |
| Feb 27, 2025 | 24.35 | 25.40 | 22.99 | 23.22 | 23.22 | -4.25% | 482,271 |
| Feb 26, 2025 | 23.86 | 24.62 | 23.86 | 24.25 | 24.25 | 2.49% | 127,771 |
| Feb 25, 2025 | 24.34 | 24.50 | 22.76 | 23.66 | 23.66 | -3.90% | 166,995 |
| Feb 24, 2025 | 25.67 | 26.10 | 23.62 | 24.62 | 24.62 | -6.32% | 293,540 |
| Feb 21, 2025 | 27.79 | 28.45 | 25.93 | 26.28 | 26.28 | -5.91% | 288,323 |
| Feb 20, 2025 | 27.81 | 28.33 | 27.15 | 27.93 | 27.93 | 0.11% | 185,594 |
| Feb 19, 2025 | 27.73 | 28.07 | 26.60 | 27.90 | 27.90 | -0.75% | 175,739 |
| Feb 18, 2025 | 27.09 | 28.11 | 27.04 | 28.11 | 28.11 | 5.36% | 261,347 |
| Feb 14, 2025 | 27.34 | 27.34 | 26.34 | 26.68 | 26.68 | -2.34% | 181,198 |
| Feb 13, 2025 | 26.67 | 27.46 | 26.20 | 27.32 | 27.32 | 2.32% | 813,168 |
| Feb 12, 2025 | 23.88 | 27.19 | 23.29 | 26.70 | 26.70 | 6.33% | 612,439 |
| Feb 11, 2025 | 26.50 | 26.58 | 24.92 | 25.11 | 25.11 | -4.49% | 359,525 |
| Feb 10, 2025 | 25.39 | 26.50 | 25.13 | 26.29 | 26.29 | 10.93% | 792,559 |
| Feb 7, 2025 | 21.09 | 25.01 | 21.09 | 23.70 | 23.70 | 12.96% | 2,164,740 |
| Feb 6, 2025 | 18.51 | 21.00 | 18.51 | 20.98 | 20.98 | 16.82% | 762,981 |
| Feb 5, 2025 | 19.16 | 19.29 | 17.37 | 17.96 | 17.96 | -15.20% | 1,213,776 |
| Feb 4, 2025 | 19.86 | 21.34 | 19.86 | 21.18 | 21.18 | 7.35% | 1,118,519 |
| Feb 3, 2025 | 18.43 | 20.55 | 18.43 | 19.73 | 19.73 | 1.39% | 273,811 |
| Jan 31, 2025 | 19.59 | 20.01 | 19.18 | 19.46 | 19.46 | 0.83% | 123,299 |
| Jan 30, 2025 | 17.71 | 19.64 | 17.55 | 19.30 | 19.30 | -0.57% | 270,985 |
| Jan 29, 2025 | 20.11 | 20.12 | 18.85 | 19.41 | 19.41 | -3.91% | 247,905 |
| Jan 28, 2025 | 20.31 | 21.12 | 19.67 | 20.20 | 20.20 | -1.94% | 340,857 |
| Jan 27, 2025 | 19.98 | 20.95 | 19.87 | 20.60 | 20.60 | 0.44% | 217,656 |
| Jan 24, 2025 | 20.68 | 20.91 | 20.41 | 20.51 | 20.51 | 0.94% | 135,368 |
| Jan 23, 2025 | 19.92 | 20.39 | 19.70 | 20.32 | 20.32 | 1.25% | 229,485 |
| Jan 22, 2025 | 20.21 | 20.41 | 19.94 | 20.07 | 20.07 | 0.35% | 117,730 |
| Jan 21, 2025 | 20.17 | 20.27 | 19.51 | 20.00 | 20.00 | 0.91% | 261,073 |