GraniteShares 2x Long Ube... (UBRL)
NASDAQ: UBRL
· Real-Time Price · USD
33.38
0.38 (1.15%)
At close: Sep 11, 2025, 3:59 PM
33.41
0.08%
After-hours: Sep 11, 2025, 06:53 PM EDT
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.02 | 34.32 | 32.73 | 33.00 | 33.00 | -2.83% | 114,132 |
| Sep 9, 2025 | 33.23 | 33.96 | 32.16 | 33.96 | 33.96 | 2.54% | 111,400 |
| Sep 8, 2025 | 31.34 | 33.29 | 31.24 | 33.12 | 33.12 | 7.05% | 134,400 |
| Sep 5, 2025 | 31.28 | 31.67 | 29.47 | 30.94 | 30.94 | -2.21% | 176,500 |
| Sep 4, 2025 | 32.14 | 32.22 | 30.93 | 31.64 | 31.64 | -1.65% | 103,400 |
| Sep 3, 2025 | 32.24 | 33.56 | 32.01 | 32.17 | 32.17 | -0.19% | 84,800 |
| Sep 2, 2025 | 31.72 | 32.67 | 31.71 | 32.23 | 32.23 | -1.83% | 67,060 |
| Aug 29, 2025 | 34.05 | 34.05 | 31.37 | 32.83 | 32.83 | -4.70% | 179,622 |
| Aug 28, 2025 | 34.28 | 34.49 | 33.12 | 34.45 | 34.45 | 1.09% | 128,454 |
| Aug 27, 2025 | 34.76 | 35.19 | 34.04 | 34.08 | 34.08 | -2.15% | 62,200 |
| Aug 26, 2025 | 33.76 | 35.08 | 33.34 | 34.83 | 34.83 | 2.53% | 77,600 |
| Aug 25, 2025 | 34.57 | 35.59 | 33.90 | 33.97 | 33.97 | -3.41% | 101,600 |
| Aug 22, 2025 | 33.33 | 35.60 | 33.26 | 35.17 | 35.17 | 5.93% | 163,300 |
| Aug 21, 2025 | 32.88 | 33.39 | 32.34 | 33.20 | 33.20 | 0.58% | 96,600 |
| Aug 20, 2025 | 33.96 | 33.96 | 31.38 | 33.01 | 33.01 | -3.17% | 180,700 |
| Aug 19, 2025 | 33.13 | 35.00 | 33.12 | 34.09 | 34.09 | 2.99% | 323,300 |
| Aug 18, 2025 | 32.13 | 33.30 | 31.74 | 33.10 | 33.10 | 2.38% | 125,600 |
| Aug 15, 2025 | 31.38 | 33.10 | 31.38 | 32.33 | 32.33 | 2.77% | 186,400 |
| Aug 14, 2025 | 30.62 | 32.05 | 30.62 | 31.46 | 31.46 | 1.45% | 163,935 |
| Aug 13, 2025 | 31.95 | 32.00 | 30.43 | 31.01 | 31.01 | -2.21% | 139,330 |