GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
32.11
-1.17 (-3.52%)
At close: Jun 27, 2025, 4:00 PM
32.08
-0.03 (-0.09%)
After-hours: Jun 27, 2025, 7:59 PM EDT
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.61 | 32.84 | 31.08 | 32.11 | 32.11 | -3.52% | 176,049 |
| Jun 26, 2025 | 31.93 | 34.17 | 31.84 | 33.28 | 33.28 | 4.52% | 169,457 |
| Jun 25, 2025 | 32.45 | 33.09 | 31.59 | 31.84 | 31.84 | -1.49% | 151,027 |
| Jun 24, 2025 | 29.96 | 32.88 | 29.91 | 32.32 | 32.32 | 14.98% | 464,079 |
| Jun 23, 2025 | 27.00 | 28.13 | 26.41 | 28.11 | 28.11 | 3.38% | 97,239 |
| Jun 20, 2025 | 27.33 | 28.20 | 27.12 | 27.19 | 27.19 | 0.55% | 94,754 |
| Jun 18, 2025 | 28.41 | 29.00 | 26.30 | 27.04 | 27.04 | -3.05% | 179,679 |
| Jun 17, 2025 | 27.91 | 28.36 | 27.57 | 27.89 | 27.89 | -1.17% | 83,441 |
| Jun 16, 2025 | 28.13 | 28.65 | 28.10 | 28.22 | 28.22 | 2.99% | 70,230 |
| Jun 13, 2025 | 27.80 | 28.42 | 27.08 | 27.40 | 27.40 | -4.20% | 123,219 |
| Jun 12, 2025 | 28.76 | 29.28 | 28.06 | 28.60 | 28.60 | -2.05% | 78,237 |
| Jun 11, 2025 | 29.62 | 29.73 | 28.76 | 29.20 | 29.20 | 0.27% | 100,416 |
| Jun 10, 2025 | 30.35 | 30.37 | 28.60 | 29.12 | 29.12 | -1.62% | 153,129 |
| Jun 9, 2025 | 29.06 | 30.06 | 29.06 | 29.60 | 29.60 | 3.61% | 148,580 |
| Jun 6, 2025 | 28.34 | 29.22 | 28.21 | 28.57 | 28.57 | 2.18% | 107,330 |
| Jun 5, 2025 | 27.13 | 28.60 | 26.95 | 27.96 | 27.96 | 2.68% | 327,435 |
| Jun 4, 2025 | 26.88 | 28.00 | 26.88 | 27.23 | 27.23 | 2.10% | 171,606 |
| Jun 3, 2025 | 27.45 | 27.45 | 26.24 | 26.67 | 26.67 | -2.49% | 236,141 |
| Jun 2, 2025 | 27.93 | 27.93 | 26.74 | 27.35 | 27.35 | -1.05% | 129,399 |
| May 30, 2025 | 27.71 | 27.71 | 26.63 | 27.64 | 27.64 | -0.58% | 78,698 |
| May 29, 2025 | 30.31 | 30.31 | 26.89 | 27.80 | 27.80 | -9.03% | 214,588 |
| May 28, 2025 | 31.37 | 31.58 | 30.44 | 30.56 | 30.56 | -1.70% | 41,783 |
| May 27, 2025 | 30.78 | 31.53 | 30.41 | 31.09 | 31.09 | 2.68% | 48,182 |
| May 23, 2025 | 29.89 | 30.64 | 29.46 | 30.28 | 30.28 | -0.16% | 87,185 |
| May 22, 2025 | 30.71 | 31.21 | 30.33 | 30.33 | 30.33 | -1.62% | 76,663 |
| May 21, 2025 | 32.41 | 32.41 | 30.43 | 30.83 | 30.83 | -7.25% | 226,705 |
| May 20, 2025 | 34.26 | 34.43 | 32.31 | 33.24 | 33.24 | -1.16% | 160,227 |
| May 19, 2025 | 32.17 | 33.71 | 32.17 | 33.63 | 33.63 | 1.39% | 140,197 |
| May 16, 2025 | 32.24 | 33.99 | 31.81 | 33.17 | 33.17 | 3.46% | 265,684 |
| May 15, 2025 | 32.32 | 32.71 | 31.36 | 32.06 | 32.06 | -0.50% | 158,140 |
| May 14, 2025 | 32.52 | 32.96 | 31.69 | 32.22 | 32.22 | -2.95% | 167,618 |
| May 13, 2025 | 30.23 | 33.49 | 29.86 | 33.20 | 33.20 | 8.78% | 372,436 |
| May 12, 2025 | 28.05 | 30.80 | 26.72 | 30.52 | 30.52 | 12.45% | 281,007 |
| May 9, 2025 | 26.90 | 27.96 | 26.89 | 27.14 | 27.14 | 1.19% | 58,808 |
| May 8, 2025 | 28.10 | 28.10 | 26.71 | 26.82 | 26.82 | -3.66% | 258,549 |
| May 7, 2025 | 27.28 | 28.75 | 25.42 | 27.84 | 27.84 | -5.02% | 350,701 |
| May 6, 2025 | 27.96 | 29.72 | 27.96 | 29.31 | 29.31 | 1.03% | 205,544 |
| May 5, 2025 | 27.43 | 29.74 | 27.43 | 29.01 | 29.01 | 2.80% | 257,793 |
| May 2, 2025 | 26.82 | 28.61 | 26.68 | 28.22 | 28.22 | 8.33% | 135,807 |
| May 1, 2025 | 26.10 | 26.70 | 25.93 | 26.05 | 26.05 | -0.34% | 122,835 |
| Apr 30, 2025 | 24.14 | 26.25 | 23.83 | 26.14 | 26.14 | 3.81% | 134,468 |
| Apr 29, 2025 | 24.68 | 25.31 | 24.46 | 25.18 | 25.18 | 2.78% | 87,171 |
| Apr 28, 2025 | 24.36 | 24.72 | 23.76 | 24.50 | 24.50 | 1.58% | 74,805 |
| Apr 25, 2025 | 24.39 | 25.83 | 23.95 | 24.12 | 24.12 | -0.94% | 169,017 |
| Apr 24, 2025 | 21.95 | 24.51 | 21.95 | 24.35 | 24.35 | 11.90% | 135,903 |
| Apr 23, 2025 | 23.63 | 24.02 | 21.55 | 21.76 | 21.76 | -2.11% | 131,665 |
| Apr 22, 2025 | 21.83 | 22.78 | 21.64 | 22.23 | 22.23 | 4.17% | 61,314 |
| Apr 21, 2025 | 22.03 | 22.85 | 20.38 | 21.34 | 21.34 | -6.12% | 119,923 |
| Apr 17, 2025 | 22.16 | 23.10 | 21.91 | 22.73 | 22.73 | 6.02% | 186,232 |
| Apr 16, 2025 | 21.78 | 22.52 | 20.91 | 21.44 | 21.44 | -2.94% | 117,111 |