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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202534.2634.7633.1333.2433.24-1.97%231,540
Oct 27, 202532.9534.0132.7233.9133.915.22%226,472
Oct 24, 202532.9233.0632.2032.2332.23-1.29%147,668
Oct 23, 202531.0533.2631.0532.6532.655.35%150,705
Oct 22, 202531.5031.8230.5730.9930.99-2.21%64,697
Oct 21, 202532.0532.5531.5531.6931.69-1.19%59,200
Oct 20, 202531.9332.4431.8532.0732.073.07%79,674
Oct 17, 202530.8831.3930.5731.1131.11-0.50%61,879
Oct 16, 202532.6533.1530.3831.2731.27-4.47%213,161
Oct 15, 202533.4334.3232.1932.7332.730.80%135,574
Oct 14, 202532.1933.0831.3832.4732.470.11%80,797
Oct 13, 202532.6633.0832.0032.4332.431.38%75,437
Oct 10, 202534.1234.1231.9231.9931.99-5.37%245,043
Oct 9, 202536.6336.6733.7033.8133.81-6.59%229,039
Oct 8, 202535.5536.4134.8736.2036.202.90%84,144
Oct 7, 202537.1037.1734.6535.1835.18-4.28%118,576
Oct 6, 202534.5037.6634.5036.7536.757.36%139,671
Oct 3, 202534.5835.5234.2334.2334.23-0.44%106,148
Oct 2, 202534.6034.6833.1034.3834.38-0.20%197,636
Oct 1, 202535.4036.0034.3334.4534.45-2.55%61,741
Sep 30, 202536.6736.6734.4135.3535.35-3.04%93,135
Sep 29, 202536.2837.0235.9536.4636.462.01%55,342
Sep 26, 202534.9035.7634.8835.7435.742.00%57,698
Sep 25, 202534.5235.3034.0435.0435.04-0.49%61,407
Sep 24, 202535.6636.6534.6735.2135.21-0.25%98,937
Sep 23, 202536.8836.8835.1735.3035.30-3.34%142,687
Sep 22, 202535.9838.3535.9836.5236.522.10%210,451
Sep 19, 202533.5736.0733.4235.7735.777.71%205,511
Sep 18, 202532.8233.4032.4133.2133.213.55%229,906
Sep 17, 202534.2034.8431.4032.0732.07-9.76%515,231
Sep 16, 202536.7736.7734.9835.5435.54-2.01%109,338
Sep 15, 202534.0436.2934.0436.2736.275.95%198,544
Sep 12, 202533.5734.4332.6734.2334.232.98%196,317
Sep 11, 202533.1034.5332.9733.2433.240.73%163,594
Sep 10, 202534.0234.3232.7333.0033.00-2.83%114,803
Sep 9, 202533.2333.9632.1633.9633.962.54%111,633
Sep 8, 202531.3433.2931.2433.1233.127.05%134,430
Sep 5, 202531.2831.6729.4730.9430.94-2.21%176,596
Sep 4, 202532.1432.2230.9331.6431.64-1.65%103,376
Sep 3, 202532.2433.5632.0132.1732.17-0.19%84,765
Sep 2, 202531.7232.6731.7132.2332.23-1.83%67,060
Aug 29, 202534.0534.0531.3732.8332.83-4.70%179,622
Aug 28, 202534.2834.4933.1234.4534.451.08%128,454
Aug 27, 202534.7635.1934.0434.0834.08-2.15%62,160
Aug 26, 202533.7635.0833.3434.8334.832.55%77,607
Aug 25, 202534.5735.5933.9033.9733.97-3.43%101,625
Aug 22, 202533.3335.6033.2635.1735.175.93%163,378
Aug 21, 202532.8833.3932.3433.2033.200.58%96,646
Aug 20, 202533.9633.9631.3833.0133.01-3.17%180,675
Aug 19, 202533.1335.0033.1234.0934.092.99%323,336