GraniteShares 2x Long UBER Daily ETF (UBRL)

NASDAQ: UBRL · Real-Time Price · USD

12.03

-0.83 (-6.45%)

At close: Oct 23, 2026, 4:00 PM EDT

12.16

+0.13 (1.08%)

After-hours: Oct 23, 2026, 7:46 PM EDT

UBRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.77	12.77	11.93	12.03	12.03	-6.45%	79,500
Oct 22, 2026	12.23	12.92	12.21	12.86	12.86	3.54%	125,967
Oct 21, 2026	12.88	12.99	12.29	12.42	12.42	-3.42%	112,104
Oct 20, 2026	12.89	13.18	12.72	12.86	12.86	-2.94%	123,999
Oct 19, 2026	13.43	13.55	13.21	13.25	13.25	-1.12%	158,584
Oct 16, 2026	13.70	13.98	13.17	13.40	13.40	-2.47%	160,176
Oct 15, 2026	12.88	13.82	12.88	13.74	13.74	5.45%	186,215
Oct 14, 2026	13.67	13.79	12.80	13.03	13.03	-5.65%	175,120
Oct 13, 2026	13.65	13.91	13.52	13.81	13.81	-0.51%	131,664
Oct 12, 2026	13.69	14.00	13.35	13.88	13.88	-0.07%	121,059
Oct 9, 2026	13.37	14.11	13.37	13.89	13.89	3.27%	410,769
Oct 8, 2026	12.65	13.46	12.61	13.45	13.45	5.32%	271,340
Oct 7, 2026	12.86	13.09	12.70	12.77	12.77	-1.69%	269,080
Oct 6, 2026	13.32	13.32	12.89	12.99	12.99	-1.44%	234,490
Oct 5, 2026	12.71	13.35	12.71	13.18	13.18	4.03%	365,111
Oct 2, 2026	12.75	12.76	12.33	12.67	12.67	0.56%	361,846
Oct 1, 2026	12.86	12.94	12.38	12.60	12.60	-1.98%	313,494
Sep 30, 2026	13.34	13.34	12.83	12.85	12.85	-2.18%	246,879
Sep 29, 2026	12.85	13.34	12.82	13.14	13.14	3.56%	419,726
Sep 28, 2026	13.17	13.20	12.53	12.69	12.69	-3.95%	288,175
Sep 25, 2026	13.19	13.27	12.99	13.21	13.21	0.92%	197,461
Sep 24, 2026	13.28	13.40	13.00	13.09	13.09	-0.83%	176,775
Sep 23, 2026	13.34	13.43	12.87	13.20	13.20	-1.49%	279,055
Sep 22, 2026	14.05	14.12	13.25	13.40	13.40	-2.40%	543,391
Sep 21, 2026	13.63	13.91	13.50	13.73	13.73	0.66%	313,122
Sep 18, 2026	13.74	13.80	13.45	13.64	13.64	-1.09%	199,662
Sep 17, 2026	14.07	14.07	13.56	13.79	13.79	-0.51%	198,535
Sep 16, 2026	14.05	14.24	13.61	13.86	13.86	-1.35%	137,460
Sep 15, 2026	14.37	14.39	13.95	14.05	14.05	-2.97%	183,834
Sep 14, 2026	14.22	14.53	13.95	14.48	14.48	2.70%	254,566
Sep 11, 2026	14.74	14.74	13.86	14.10	14.10	-2.62%	642,779
Sep 10, 2026	13.63	14.84	13.19	14.48	14.48	4.10%	701,029
Sep 9, 2026	14.56	14.67	13.91	13.91	13.91	-5.63%	320,029
Sep 8, 2026	15.74	15.74	14.56	14.74	14.74	-6.94%	459,404
Sep 4, 2026	16.11	16.23	15.60	15.84	15.84	-0.56%	125,857
Sep 3, 2026	16.45	16.91	15.64	15.93	15.93	-1.36%	146,709
Sep 2, 2026	15.98	16.41	15.68	16.15	16.15	3.53%	135,320
Sep 1, 2026	15.50	15.94	15.37	15.60	15.60	-1.33%	49,046
Aug 31, 2026	16.90	16.90	15.68	15.81	15.81	-8.22%	195,461
Aug 28, 2026	16.39	17.24	16.38	17.23	17.23	5.10%	84,712
Aug 27, 2026	16.77	16.77	16.10	16.39	16.39	-4.15%	241,078
Aug 26, 2026	18.49	18.81	17.03	17.10	17.10	-4.58%	199,399
Aug 25, 2026	17.49	17.92	17.26	17.92	17.92	2.85%	113,393
Aug 24, 2026	17.41	17.55	16.87	17.42	17.42	1.18%	105,534
Aug 21, 2026	17.72	17.84	16.81	17.22	17.22	0.33%	180,939
Aug 20, 2026	17.18	17.83	16.95	17.16	17.16	1.32%	163,115
Aug 19, 2026	15.61	17.42	15.22	16.94	16.94	8.94%	202,690
Aug 18, 2026	15.86	16.59	15.54	15.55	15.55	-0.83%	212,143
Aug 17, 2026	16.44	16.60	15.55	15.68	15.68	-2.31%	186,052
Aug 14, 2026	16.53	16.59	15.82	16.05	16.05	0.19%	98,177