GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
12.95
+0.17 (1.33%)
At close: Nov 13, 2026, 4:00 PM EST
12.75
-0.20 (-1.54%)
After-hours: Nov 13, 2026, 7:47 PM EST
UBRL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.88 | 13.25 | 12.76 | 12.95 | 12.95 | 1.31% | 66,743 |
| Nov 12, 2026 | 13.15 | 13.39 | 12.70 | 12.78 | 12.78 | -4.69% | 84,058 |
| Nov 11, 2026 | 12.84 | 13.52 | 12.79 | 13.41 | 13.41 | 2.19% | 87,043 |
| Nov 10, 2026 | 13.51 | 13.51 | 12.82 | 13.12 | 13.12 | -3.43% | 73,780 |
| Nov 9, 2026 | 13.02 | 13.60 | 12.75 | 13.59 | 13.59 | 7.86% | 187,084 |
| Nov 6, 2026 | 12.46 | 13.19 | 12.46 | 12.60 | 12.60 | -0.94% | 97,642 |
| Nov 5, 2026 | 13.50 | 13.52 | 12.32 | 12.72 | 12.72 | -3.27% | 212,325 |
| Nov 4, 2026 | 12.45 | 14.05 | 12.32 | 13.15 | 13.15 | 10.23% | 511,845 |
| Nov 3, 2026 | 12.10 | 12.10 | 11.75 | 11.93 | 11.93 | -0.50% | 116,674 |
| Nov 2, 2026 | 11.71 | 12.24 | 11.71 | 11.99 | 11.99 | 4.81% | 166,230 |
| Oct 30, 2026 | 11.61 | 11.61 | 11.33 | 11.44 | 11.44 | -1.63% | 89,929 |
| Oct 29, 2026 | 11.38 | 11.65 | 11.09 | 11.63 | 11.63 | 1.22% | 188,406 |
| Oct 28, 2026 | 11.67 | 11.70 | 11.30 | 11.49 | 11.49 | -1.88% | 187,828 |
| Oct 27, 2026 | 11.90 | 11.90 | 11.58 | 11.71 | 11.71 | -1.01% | 149,221 |
| Oct 26, 2026 | 11.97 | 12.05 | 11.69 | 11.83 | 11.83 | -1.66% | 220,252 |
| 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% | 126,684 |
| 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% | 126,685 |
| Oct 19, 2026 | 13.43 | 13.55 | 13.21 | 13.25 | 13.25 | -1.12% | 158,898 |
| Oct 16, 2026 | 13.70 | 13.98 | 13.17 | 13.40 | 13.40 | -2.47% | 160,855 |
| 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% | 175,348 |
| Oct 13, 2026 | 13.65 | 13.91 | 13.52 | 13.81 | 13.81 | -0.51% | 136,866 |
| Oct 12, 2026 | 13.69 | 14.00 | 13.35 | 13.88 | 13.88 | -0.07% | 122,861 |
| Oct 9, 2026 | 13.37 | 14.11 | 13.37 | 13.89 | 13.89 | 3.27% | 413,422 |
| Oct 8, 2026 | 12.65 | 13.46 | 12.61 | 13.45 | 13.45 | 5.32% | 284,788 |
| Oct 7, 2026 | 12.86 | 13.09 | 12.70 | 12.77 | 12.77 | -1.69% | 269,516 |
| 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% | 367,209 |
| 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% | 314,811 |
| Sep 30, 2026 | 13.34 | 13.34 | 12.83 | 12.85 | 12.85 | -2.18% | 248,945 |
| Sep 29, 2026 | 12.85 | 13.34 | 12.82 | 13.14 | 13.14 | 3.56% | 435,090 |
| Sep 28, 2026 | 13.17 | 13.20 | 12.53 | 12.69 | 12.69 | -3.95% | 289,008 |
| Sep 25, 2026 | 13.19 | 13.27 | 12.99 | 13.21 | 13.21 | 0.92% | 201,259 |
| Sep 24, 2026 | 13.28 | 13.40 | 13.00 | 13.09 | 13.09 | -0.83% | 185,349 |
| 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 |