Skip to main content
logo
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
17.22
+0.06 (0.33%)
At close: Aug 21, 2026, 4:00 PM EDT
17.23
+0.01 (0.06%)
After-hours: Aug 21, 2026, 7:30 PM EDT

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.7217.8416.8117.2217.220.33%180,835
Aug 20, 202617.1817.8316.9517.1617.161.32%162,609
Aug 19, 202615.6117.4215.2216.9416.948.94%202,690
Aug 18, 202615.8616.5915.5415.5515.55-0.83%212,143
Aug 17, 202616.4416.6015.5515.6815.68-2.31%186,052
Aug 14, 202616.5316.5915.8216.0516.050.19%98,177
Aug 13, 202616.0816.1115.4916.0216.021.26%130,555
Aug 12, 202616.9017.0915.6415.8215.82-8.24%183,232
Aug 11, 202617.1017.4016.7717.2417.241.53%168,226
Aug 10, 202615.9917.0115.9916.9816.987.75%296,403
Aug 7, 202614.2515.8914.2515.7615.7612.83%400,980
Aug 6, 202613.2614.2713.2013.9713.976.47%434,192
Aug 5, 202613.4113.5812.5213.1213.12-10.49%919,495
Aug 4, 202614.4914.7614.3814.6614.661.23%341,464
Aug 3, 202614.3514.6114.2814.4814.483.50%61,602
Jul 31, 202613.9214.0413.6813.9913.99-0.17%65,833
Jul 30, 202614.2514.2513.3514.0114.01-2.51%151,500
Jul 29, 202614.0214.5513.7414.3814.381.52%119,957
Jul 28, 202613.5614.2113.4314.1614.167.59%176,584
Jul 27, 202612.6713.2412.2213.1613.166.30%172,795
Jul 24, 202613.6413.9712.2412.3812.38-8.73%258,450
Jul 23, 202613.9614.3413.3413.5613.56-3.67%137,466
Jul 22, 202614.5914.5913.9414.0814.08-3.80%82,703
Jul 21, 202614.8215.1814.5614.6414.64-1.62%104,075
Jul 20, 202615.0815.3314.6514.8814.88-0.95%53,828
Jul 17, 202614.9915.2314.6815.0215.02-3.35%73,554
Jul 16, 202615.6116.1715.0915.5415.542.80%117,938
Jul 15, 202614.9515.6114.8915.1215.121.79%105,499
Jul 14, 202615.6515.7014.5014.8514.85-6.07%220,495
Jul 13, 202616.1716.6415.6215.8115.81-0.70%72,773
Jul 10, 202616.0416.5915.8815.9215.920.77%81,155
Jul 9, 202615.2515.8115.0115.8015.801.74%71,939
Jul 8, 202615.6715.7415.0815.5315.53-1.71%92,469
Jul 7, 202615.6016.0215.4315.8015.804.98%195,968
Jul 6, 202615.8615.8614.8215.0515.05-5.46%160,807
Jul 2, 202615.2015.9215.1615.9215.925.10%172,345
Jul 1, 202615.0015.6114.7515.1515.151.67%218,272
Jun 30, 202616.3116.3114.8514.9014.90-9.26%391,054
Jun 29, 202616.8317.4115.9216.4216.42-1.50%226,731
Jun 26, 202615.4116.8315.1916.6716.6710.69%224,909
Jun 25, 202615.9516.0015.0615.0615.06-4.62%138,235
Jun 24, 202614.3416.5514.1215.7915.7911.90%378,714
Jun 23, 202614.6714.8514.0614.1114.11-4.91%111,516
Jun 22, 202614.7715.2314.6514.8414.84-0.47%92,182
Jun 18, 202614.9915.2114.5914.9114.911.84%75,320
Jun 17, 202615.4215.6214.6314.6414.64-6.44%91,109
Jun 16, 202615.6116.0615.5515.6515.651.24%145,997
Jun 15, 202614.3715.7314.3715.4615.4611.85%561,600
Jun 12, 202614.3214.3213.2813.8213.82-2.28%193,884
Jun 11, 202613.7314.1813.2314.1414.142.32%157,977