GraniteShares 2x Long UBER Daily ETF (UBRL)

NASDAQ: UBRL · Real-Time Price · USD

13.99

-0.02 (-0.14%)

At close: Jul 31, 2026, 4:00 PM EDT

14.20

+0.21 (1.50%)

After-hours: Jul 31, 2026, 7:45 PM EDT

UBRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.92	14.04	13.68	13.99	13.99	-0.17%	65,381
Jul 30, 2026	14.25	14.25	13.35	14.01	14.01	-2.51%	151,273
Jul 29, 2026	14.02	14.55	13.74	14.38	14.38	1.52%	119,957
Jul 28, 2026	13.56	14.21	13.43	14.16	14.16	7.59%	176,584
Jul 27, 2026	12.67	13.24	12.22	13.16	13.16	6.30%	172,795
Jul 24, 2026	13.64	13.97	12.24	12.38	12.38	-8.73%	258,450
Jul 23, 2026	13.96	14.34	13.34	13.56	13.56	-3.67%	137,466
Jul 22, 2026	14.59	14.59	13.94	14.08	14.08	-3.80%	82,703
Jul 21, 2026	14.82	15.18	14.56	14.64	14.64	-1.62%	104,075
Jul 20, 2026	15.08	15.33	14.65	14.88	14.88	-0.95%	53,828
Jul 17, 2026	14.99	15.23	14.68	15.02	15.02	-3.35%	73,554
Jul 16, 2026	15.61	16.17	15.09	15.54	15.54	2.80%	117,938
Jul 15, 2026	14.95	15.61	14.89	15.12	15.12	1.79%	105,499
Jul 14, 2026	15.65	15.70	14.50	14.85	14.85	-6.07%	220,495
Jul 13, 2026	16.17	16.64	15.62	15.81	15.81	-0.70%	72,773
Jul 10, 2026	16.04	16.59	15.88	15.92	15.92	0.77%	81,155
Jul 9, 2026	15.25	15.81	15.01	15.80	15.80	1.74%	71,939
Jul 8, 2026	15.67	15.74	15.08	15.53	15.53	-1.71%	92,469
Jul 7, 2026	15.60	16.02	15.43	15.80	15.80	4.98%	195,968
Jul 6, 2026	15.86	15.86	14.82	15.05	15.05	-5.46%	160,807
Jul 2, 2026	15.20	15.92	15.16	15.92	15.92	5.10%	172,345
Jul 1, 2026	15.00	15.61	14.75	15.15	15.15	1.67%	218,272
Jun 30, 2026	16.31	16.31	14.85	14.90	14.90	-9.26%	391,054
Jun 29, 2026	16.83	17.41	15.92	16.42	16.42	-1.50%	226,731
Jun 26, 2026	15.41	16.83	15.19	16.67	16.67	10.69%	224,909
Jun 25, 2026	15.95	16.00	15.06	15.06	15.06	-4.62%	138,235
Jun 24, 2026	14.34	16.55	14.12	15.79	15.79	11.90%	378,714
Jun 23, 2026	14.67	14.85	14.06	14.11	14.11	-4.91%	111,516
Jun 22, 2026	14.77	15.23	14.65	14.84	14.84	-0.47%	92,182
Jun 18, 2026	14.99	15.21	14.59	14.91	14.91	1.84%	75,320
Jun 17, 2026	15.42	15.62	14.63	14.64	14.64	-6.44%	91,109
Jun 16, 2026	15.61	16.06	15.55	15.65	15.65	1.24%	145,997
Jun 15, 2026	14.37	15.73	14.37	15.46	15.46	11.85%	561,600
Jun 12, 2026	14.32	14.32	13.28	13.82	13.82	-2.28%	193,884
Jun 11, 2026	13.73	14.18	13.23	14.14	14.14	2.32%	157,977
Jun 10, 2026	14.27	14.52	13.44	13.82	13.82	-4.62%	313,064
Jun 9, 2026	14.37	14.94	14.17	14.49	14.49	0.62%	145,678
Jun 8, 2026	14.64	14.71	14.37	14.40	14.40	-2.14%	135,694
Jun 5, 2026	15.14	15.38	14.50	14.72	14.72	-4.07%	249,052
Jun 4, 2026	15.44	15.83	15.14	15.34	15.34	1.33%	378,875
Jun 3, 2026	14.92	15.15	14.55	15.14	15.14	0.19%	189,706
Jun 2, 2026	15.63	15.63	14.96	15.11	15.11	-5.80%	327,078
Jun 1, 2026	14.98	16.33	14.93	16.04	16.04	9.34%	620,338
May 29, 2026	14.71	15.38	14.47	14.67	14.67	-1.21%	258,297
May 28, 2026	14.74	14.93	14.30	14.85	14.85	0.75%	179,892
May 27, 2026	14.45	14.84	14.39	14.74	14.74	1.24%	105,057
May 26, 2026	15.29	15.29	14.45	14.56	14.56	-4.77%	220,866
May 22, 2026	16.12	16.43	15.06	15.29	15.29	-4.50%	647,088
May 21, 2026	16.15	16.40	15.75	16.01	16.01	-2.89%	224,245
May 20, 2026	16.09	16.60	15.59	16.49	16.49	1.41%	198,257