Skip to main content
logo
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
14.63
-0.53 (-3.48%)
Mar 27, 2026, 9:49 AM EDT - Market open

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.9416.0515.0115.1615.16-7.04%42,758
Mar 25, 202616.4616.5515.9016.3116.312.42%77,550
Mar 24, 202617.1917.1915.8515.9215.92-8.02%68,025
Mar 23, 202617.1717.5317.0017.3117.313.22%71,665
Mar 20, 202617.1517.1516.3116.7716.77-3.68%95,619
Mar 19, 202618.1218.4917.3717.4117.41-3.39%81,268
Mar 18, 202618.3818.4617.9018.0218.02-2.97%70,226
Mar 17, 202618.5019.1818.3618.5718.578.14%182,094
Mar 16, 202616.8917.3716.8917.1717.174.07%99,762
Mar 13, 202616.2817.1516.2816.5016.501.31%53,106
Mar 12, 202617.2217.6516.2016.2916.29-5.43%45,080
Mar 11, 202616.9917.5616.7217.2217.226.80%147,876
Mar 10, 202616.7216.7416.0816.1316.13-4.08%50,799
Mar 9, 202617.0017.0915.9516.8116.81-3.28%85,705
Mar 6, 202617.1317.5217.1017.3817.38-0.66%52,914
Mar 5, 202618.4518.8717.4817.5017.50-3.81%86,646
Mar 4, 202617.5018.2817.4618.1918.191.25%67,160
Mar 3, 202617.1718.4216.9117.9717.971.01%95,878
Mar 2, 202616.5318.0316.5317.7917.791.66%68,590
Feb 27, 202616.7617.7116.7017.5017.501.33%68,003
Feb 26, 202616.4917.8416.4917.2717.275.36%86,664
Feb 25, 202616.0616.5516.0016.3916.394.10%66,527
Feb 24, 202615.3816.0515.1315.7515.751.78%115,466
Feb 23, 202616.4916.6515.2915.4715.47-8.52%106,736
Feb 20, 202616.3017.2616.3016.9116.912.53%103,363
Feb 19, 202616.0317.0016.0316.4916.490.14%49,922
Feb 18, 202615.5616.6515.2916.4716.476.64%54,542
Feb 17, 202615.4115.5415.1215.4515.451.61%44,264
Feb 13, 202615.8815.8814.8615.2015.20-3.61%133,709
Feb 12, 202616.1916.4015.0315.7715.770.32%174,363
Feb 11, 202616.9716.9715.5515.7215.72-6.70%243,190
Feb 10, 202617.2217.5316.8216.8516.85-1.24%133,781
Feb 9, 202617.3717.4316.8817.0617.06-2.23%117,561
Feb 6, 202618.1318.1316.4917.4517.45-1.13%223,359
Feb 5, 202616.6518.5816.6517.6517.653.58%222,706
Feb 4, 202618.0718.7416.1017.0417.04-10.69%747,700
Feb 3, 202620.2120.2318.7419.0819.08-7.16%242,002
Feb 2, 202620.0621.0019.7320.5520.551.93%125,416
Jan 30, 202620.7321.1519.8320.1620.16-4.27%161,620
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%178,528
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%136,053