Skip to main content
logo
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
12.67
+0.07 (0.56%)
At close: Oct 2, 2026, 4:00 PM EDT
12.72
+0.05 (0.39%)
After-hours: Oct 2, 2026, 7:47 PM EDT

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202612.7512.7612.3312.6712.670.56%361,846
Oct 1, 202612.8612.9412.3812.6012.60-1.98%313,494
Sep 30, 202613.3413.3412.8312.8512.85-2.18%246,879
Sep 29, 202612.8513.3412.8213.1413.143.56%419,726
Sep 28, 202613.1713.2012.5312.6912.69-3.95%288,175
Sep 25, 202613.1913.2712.9913.2113.210.92%197,461
Sep 24, 202613.2813.4013.0013.0913.09-0.83%176,775
Sep 23, 202613.3413.4312.8713.2013.20-1.49%279,055
Sep 22, 202614.0514.1213.2513.4013.40-2.40%543,391
Sep 21, 202613.6313.9113.5013.7313.730.66%313,122
Sep 18, 202613.7413.8013.4513.6413.64-1.09%199,662
Sep 17, 202614.0714.0713.5613.7913.79-0.51%198,535
Sep 16, 202614.0514.2413.6113.8613.86-1.35%137,460
Sep 15, 202614.3714.3913.9514.0514.05-2.97%183,834
Sep 14, 202614.2214.5313.9514.4814.482.70%254,566
Sep 11, 202614.7414.7413.8614.1014.10-2.62%642,779
Sep 10, 202613.6314.8413.1914.4814.484.10%701,029
Sep 9, 202614.5614.6713.9113.9113.91-5.63%320,029
Sep 8, 202615.7415.7414.5614.7414.74-6.94%459,404
Sep 4, 202616.1116.2315.6015.8415.84-0.56%125,857
Sep 3, 202616.4516.9115.6415.9315.93-1.36%146,709
Sep 2, 202615.9816.4115.6816.1516.153.53%135,320
Sep 1, 202615.5015.9415.3715.6015.60-1.33%49,046
Aug 31, 202616.9016.9015.6815.8115.81-8.22%195,461
Aug 28, 202616.3917.2416.3817.2317.235.10%84,712
Aug 27, 202616.7716.7716.1016.3916.39-4.15%241,078
Aug 26, 202618.4918.8117.0317.1017.10-4.58%199,399
Aug 25, 202617.4917.9217.2617.9217.922.85%113,393
Aug 24, 202617.4117.5516.8717.4217.421.18%105,534
Aug 21, 202617.7217.8416.8117.2217.220.33%180,939
Aug 20, 202617.1817.8316.9517.1617.161.32%163,115
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