GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
33.24
-0.67 (-1.98%)
At close: Oct 28, 2025, 4:00 PM EDT
33.79
+0.55 (1.66%)
Pre-market: Oct 29, 2025, 5:20 AM EDT
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.26 | 34.76 | 33.13 | 33.24 | 33.24 | -1.97% | 231,540 |
| Oct 27, 2025 | 32.95 | 34.01 | 32.72 | 33.91 | 33.91 | 5.22% | 226,472 |
| Oct 24, 2025 | 32.92 | 33.06 | 32.20 | 32.23 | 32.23 | -1.29% | 147,668 |
| Oct 23, 2025 | 31.05 | 33.26 | 31.05 | 32.65 | 32.65 | 5.35% | 150,705 |
| Oct 22, 2025 | 31.50 | 31.82 | 30.57 | 30.99 | 30.99 | -2.21% | 64,697 |
| Oct 21, 2025 | 32.05 | 32.55 | 31.55 | 31.69 | 31.69 | -1.19% | 59,200 |
| Oct 20, 2025 | 31.93 | 32.44 | 31.85 | 32.07 | 32.07 | 3.07% | 79,674 |
| Oct 17, 2025 | 30.88 | 31.39 | 30.57 | 31.11 | 31.11 | -0.50% | 61,879 |
| Oct 16, 2025 | 32.65 | 33.15 | 30.38 | 31.27 | 31.27 | -4.47% | 213,161 |
| Oct 15, 2025 | 33.43 | 34.32 | 32.19 | 32.73 | 32.73 | 0.80% | 135,574 |
| Oct 14, 2025 | 32.19 | 33.08 | 31.38 | 32.47 | 32.47 | 0.11% | 80,797 |
| Oct 13, 2025 | 32.66 | 33.08 | 32.00 | 32.43 | 32.43 | 1.38% | 75,437 |
| Oct 10, 2025 | 34.12 | 34.12 | 31.92 | 31.99 | 31.99 | -5.37% | 245,043 |
| Oct 9, 2025 | 36.63 | 36.67 | 33.70 | 33.81 | 33.81 | -6.59% | 229,039 |
| Oct 8, 2025 | 35.55 | 36.41 | 34.87 | 36.20 | 36.20 | 2.90% | 84,144 |
| Oct 7, 2025 | 37.10 | 37.17 | 34.65 | 35.18 | 35.18 | -4.28% | 118,576 |
| Oct 6, 2025 | 34.50 | 37.66 | 34.50 | 36.75 | 36.75 | 7.36% | 139,671 |
| Oct 3, 2025 | 34.58 | 35.52 | 34.23 | 34.23 | 34.23 | -0.44% | 106,148 |
| Oct 2, 2025 | 34.60 | 34.68 | 33.10 | 34.38 | 34.38 | -0.20% | 197,636 |
| Oct 1, 2025 | 35.40 | 36.00 | 34.33 | 34.45 | 34.45 | -2.55% | 61,741 |
| Sep 30, 2025 | 36.67 | 36.67 | 34.41 | 35.35 | 35.35 | -3.04% | 93,135 |
| Sep 29, 2025 | 36.28 | 37.02 | 35.95 | 36.46 | 36.46 | 2.01% | 55,342 |
| Sep 26, 2025 | 34.90 | 35.76 | 34.88 | 35.74 | 35.74 | 2.00% | 57,698 |
| Sep 25, 2025 | 34.52 | 35.30 | 34.04 | 35.04 | 35.04 | -0.49% | 61,407 |
| Sep 24, 2025 | 35.66 | 36.65 | 34.67 | 35.21 | 35.21 | -0.25% | 98,937 |
| Sep 23, 2025 | 36.88 | 36.88 | 35.17 | 35.30 | 35.30 | -3.34% | 142,687 |
| Sep 22, 2025 | 35.98 | 38.35 | 35.98 | 36.52 | 36.52 | 2.10% | 210,451 |
| Sep 19, 2025 | 33.57 | 36.07 | 33.42 | 35.77 | 35.77 | 7.71% | 205,511 |
| Sep 18, 2025 | 32.82 | 33.40 | 32.41 | 33.21 | 33.21 | 3.55% | 229,906 |
| 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 |