Skip to main content
logo
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
14.72
+0.16 (1.10%)
May 27, 2026, 2:22 PM EDT - Market open

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202614.4514.7814.3914.71-1.03%69,673
May 26, 202615.2915.2914.4514.5614.56-4.77%219,739
May 22, 202616.1216.4315.0615.2915.29-4.50%645,249
May 21, 202616.1516.4015.7516.0116.01-2.89%222,216
May 20, 202616.0916.6015.5916.4916.491.41%198,257
May 19, 202616.9217.0716.2016.2616.26-2.48%71,921
May 18, 202616.7017.0416.3416.6716.67-0.57%81,963
May 15, 202616.3016.8916.0716.7716.761.24%31,219
May 14, 202616.3016.7815.7816.5616.56-184,289
May 13, 202617.2917.2916.2516.5616.56-4.61%127,383
May 12, 202617.2617.4716.3917.3617.361.28%58,016
May 11, 202617.0817.6316.8017.1417.141.30%76,551
May 8, 202617.5817.5816.4416.9216.92-3.42%115,060
May 7, 202618.9319.3617.2917.5217.52-6.19%188,091
May 6, 202617.9819.0317.5918.6818.6816.80%613,356
May 5, 202616.5016.6715.8015.9915.99-2.37%373,351
May 4, 202616.6616.9516.2016.3816.38-3.33%161,068
May 1, 202616.7217.0216.7116.9416.941.82%64,823
Apr 30, 202616.4416.8516.0716.6416.640.24%58,043
Apr 29, 202616.3016.7315.9716.6016.600.46%127,703
Apr 28, 202617.5917.6216.4816.5216.52-5.31%87,396
Apr 27, 202616.8717.7716.8717.4517.454.21%88,862
Apr 24, 202616.8616.8616.2216.7516.75-0.10%122,159
Apr 23, 202617.7117.9216.3616.7616.76-2.54%193,852
Apr 22, 202618.1118.1116.9817.2017.20-4.29%136,617
Apr 21, 202618.3818.6017.8317.9717.97-0.72%83,878
Apr 20, 202617.6618.1517.3518.1018.101.01%61,616
Apr 17, 202618.2018.6517.7017.9217.921.70%98,541
Apr 16, 202618.1818.3017.5717.6217.62-2.32%101,313
Apr 15, 202616.4918.3116.4918.0418.0412.20%175,462
Apr 14, 202616.2516.5215.8016.0816.081.58%172,432
Apr 13, 202614.9216.0214.7815.8315.835.08%68,946
Apr 10, 202615.8216.0014.8615.0615.06-3.49%59,037
Apr 9, 202615.7715.7714.9015.6115.61-1.59%83,439
Apr 8, 202617.0717.1615.7615.8615.861.92%73,703
Apr 7, 202615.6315.9215.4015.5615.56-1.29%43,561
Apr 6, 202615.5915.9115.5915.7615.761.01%37,270
Apr 2, 202615.2415.6614.7815.6115.61-0.28%72,060
Apr 1, 202615.9316.0115.2515.6515.65-0.37%44,421
Mar 31, 202615.2015.7715.0015.7115.716.09%57,942
Mar 30, 202614.6415.0914.4814.8114.811.76%55,035
Mar 27, 202615.0015.0014.2814.5514.55-4.00%65,677
Mar 26, 202615.9416.0515.0115.1615.16-7.04%42,783
Mar 25, 202616.4616.5515.9016.3116.312.42%78,265
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