GraniteShares 2x Long Ube... (UBRL)
NASDAQ: UBRL
· Real-Time Price · USD
33.20
0.19 (0.58%)
At close: Aug 21, 2025, 3:59 PM
33.25
0.15%
After-hours: Aug 21, 2025, 07:12 PM EDT
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 33.84 | 33.96 | 31.38 | 33.01 | 33.01 | -3.17% | 176,011 |
| 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 |
| Aug 12, 2025 | 31.47 | 32.20 | 31.40 | 31.71 | 31.71 | 2.75% | 199,716 |
| Aug 11, 2025 | 30.43 | 31.52 | 29.82 | 30.86 | 30.86 | 1.88% | 273,303 |
| Aug 8, 2025 | 32.48 | 33.51 | 29.78 | 30.29 | 30.29 | -6.51% | 379,700 |
| Aug 7, 2025 | 30.94 | 32.48 | 30.07 | 32.40 | 32.40 | 7.53% | 595,900 |
| Aug 6, 2025 | 31.10 | 31.11 | 28.19 | 30.13 | 30.13 | -0.89% | 1,115,100 |
| Aug 5, 2025 | 30.22 | 31.27 | 29.94 | 30.40 | 30.40 | 2.49% | 367,900 |
| Aug 4, 2025 | 29.05 | 29.66 | 28.93 | 29.66 | 29.66 | 3.60% | 121,500 |
| Aug 1, 2025 | 28.15 | 28.63 | 27.58 | 28.63 | 28.63 | -2.05% | 117,100 |
| Jul 31, 2025 | 29.12 | 29.84 | 28.50 | 29.23 | 29.23 | 0.62% | 149,000 |
| Jul 30, 2025 | 28.85 | 29.21 | 28.35 | 29.05 | 29.05 | 1.15% | 176,500 |
| Jul 29, 2025 | 30.00 | 30.10 | 28.25 | 28.72 | 28.72 | -7.71% | 378,500 |
| Jul 28, 2025 | 31.84 | 32.29 | 30.96 | 31.12 | 31.12 | -1.21% | 81,300 |
| Jul 25, 2025 | 31.25 | 31.69 | 30.39 | 31.50 | 31.50 | 0.10% | 98,300 |
| Jul 24, 2025 | 31.50 | 33.27 | 31.35 | 31.47 | 31.47 | 2.18% | 192,200 |