GraniteShares 2x Long Ube... (UBRL)
NASDAQ: UBRL
· Real-Time Price · USD
33.38
-1.07 (-3.11%)
At close: Oct 02, 2025, 10:59 AM
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 35.40 | 35.74 | 34.36 | 34.45 | 34.45 | -2.55% | 61,287 |
| Sep 30, 2025 | 36.67 | 36.67 | 34.41 | 35.35 | 35.35 | -3.04% | 93,000 |
| Sep 29, 2025 | 36.28 | 37.02 | 35.95 | 36.46 | 36.46 | 2.01% | 55,300 |
| Sep 26, 2025 | 34.90 | 35.76 | 34.88 | 35.74 | 35.74 | 2.00% | 57,700 |
| Sep 25, 2025 | 34.52 | 35.30 | 34.04 | 35.04 | 35.04 | -0.48% | 61,407 |
| Sep 24, 2025 | 35.66 | 36.65 | 34.67 | 35.21 | 35.21 | -0.25% | 98,986 |
| Sep 23, 2025 | 36.88 | 36.88 | 35.17 | 35.30 | 35.30 | -3.34% | 142,700 |
| Sep 22, 2025 | 35.98 | 38.35 | 35.98 | 36.52 | 36.52 | 2.10% | 210,500 |
| Sep 19, 2025 | 33.57 | 36.06 | 33.42 | 35.77 | 35.77 | 7.71% | 205,511 |
| Sep 18, 2025 | 32.82 | 33.40 | 32.41 | 33.21 | 33.21 | 3.55% | 229,900 |
| Sep 17, 2025 | 34.20 | 34.84 | 31.40 | 32.07 | 32.07 | -9.76% | 515,200 |
| Sep 16, 2025 | 36.77 | 36.77 | 34.98 | 35.54 | 35.54 | -2.01% | 109,000 |
| Sep 15, 2025 | 34.04 | 36.29 | 34.04 | 36.27 | 36.27 | 5.96% | 198,500 |
| Sep 12, 2025 | 33.57 | 34.43 | 32.67 | 34.23 | 34.23 | 2.98% | 196,300 |
| Sep 11, 2025 | 33.10 | 34.53 | 32.97 | 33.24 | 33.24 | 0.73% | 163,600 |
| Sep 10, 2025 | 34.02 | 34.32 | 32.73 | 33.00 | 33.00 | -2.83% | 114,800 |
| 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 |
Page 1 of 14