GraniteShares 2x Long META Daily ETF (NQ: FBL )

25.77 -0.78 (-2.94%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.62 26.62 25.57 25.77 404,127 -0.78(-2.94%)
Jun 20, 2024 26.54 26.75 26.07 26.55 398,228 +0.17(+0.64%)
Jun 18, 2024 26.92 27.02 25.88 26.38 418,886 -0.73(-2.69%)
Jun 17, 2024 26.60 27.57 26.00 27.11 495,357 +0.25(+0.93%)
Jun 14, 2024 26.60 27.17 26.53 26.86 535,613 +0.01(+0.04%)
Jun 13, 2024 27.01 27.38 26.54 26.85 365,934 -0.47(-1.72%)
Jun 12, 2024 27.93 28.00 26.90 27.32 762,882 +0.08(+0.29%)
Jun 11, 2024 26.45 27.24 26.26 27.24 435,392 +0.53(+1.98%)
Jun 10, 2024 25.72 26.71 25.72 26.71 298,149 +1.01(+3.93%)
Jun 07, 2024 26.03 26.32 25.41 25.70 390,130 -0.15(-0.58%)
Jun 06, 2024 25.76 26.73 25.52 25.85 520,811 -0.13(-0.50%)
Jun 05, 2024 24.83 26.10 24.83 25.98 714,091 +1.87(+7.76%)
Jun 04, 2024 24.17 24.31 23.78 24.11 141,983 -0.11(-0.45%)
Jun 03, 2024 23.58 24.40 23.29 24.22 498,502 +1.07(+4.62%)
May 31, 2024 23.07 23.35 21.95 23.15 742,220 -0.04(-0.17%)
May 30, 2024 23.65 23.65 22.99 23.19 309,100 -0.81(-3.37%)
May 29, 2024 24.04 24.50 23.89 24.00 379,441 -0.53(-2.16%)
May 28, 2024 24.25 24.55 24.04 24.53 754,022 +0.17(+0.70%)
May 24, 2024 23.22 24.50 23.17 24.36 561,342 +1.25(+5.41%)
May 23, 2024 23.86 24.00 22.70 23.11 839,502 -0.25(-1.07%)
May 22, 2024 23.34 23.95 23.24 23.36 420,360 +0.28(+1.21%)
May 21, 2024 23.35 23.62 22.82 23.08 379,593 -0.42(-1.79%)
May 20, 2024 23.66 23.91 23.31 23.50 388,383 -0.30(-1.26%)
May 17, 2024 23.69 23.82 23.45 23.80 326,087 -0.13(-0.54%)
May 16, 2024 24.11 24.37 23.91 23.93 539,898 -0.89(-3.59%)
May 15, 2024 24.15 24.93 23.81 24.82 582,013 +0.97(+4.07%)
May 14, 2024 22.97 23.91 22.66 23.85 543,801 +0.37(+1.58%)
May 13, 2024 23.85 24.00 22.95 23.48 559,026 -0.84(-3.45%)
May 10, 2024 24.40 24.43 23.65 24.32 339,474 +0.08(+0.33%)
May 09, 2024 23.78 24.30 23.45 24.24 447,365 +0.25(+1.04%)
May 08, 2024 23.06 24.29 22.94 23.99 810,370 +0.43(+1.83%)
May 07, 2024 23.39 23.87 22.87 23.56 758,155 +0.27(+1.16%)
May 06, 2024 22.27 23.33 22.10 23.29 662,687 +1.28(+5.82%)
May 03, 2024 21.40 22.17 21.21 22.01 850,593 +0.99(+4.71%)
May 02, 2024 20.75 21.20 20.10 21.02 666,475 +0.26(+1.25%)
May 01, 2024 19.75 21.79 19.71 20.76 1,017,388 +0.83(+4.16%)
Apr 30, 2024 20.02 20.81 19.91 19.93 705,269 -0.23(-1.14%)
Apr 29, 2024 20.79 20.86 19.79 20.16 1,260,859 -1.03(-4.86%)
Apr 26, 2024 21.06 21.51 20.14 21.19 1,788,941 +0.23(+1.10%)
Apr 25, 2024 18.88 21.50 18.18 20.96 4,271,161 -5.81(-21.70%)
Apr 24, 2024 28.45 28.49 25.80 26.77 3,032,220 -0.26(-0.96%)
Apr 23, 2024 26.67 27.27 26.27 27.03 433,195 +1.55(+6.08%)
Apr 22, 2024 26.33 26.51 24.59 25.48 489,651 -0.03(-0.12%)
Apr 19, 2024 27.88 27.88 24.90 25.51 736,730 -2.26(-8.14%)
Apr 18, 2024 27.46 28.85 27.46 27.77 275,072 +0.73(+2.70%)
Apr 17, 2024 27.98 27.98 26.17 27.04 298,073 -0.49(-1.78%)
Apr 16, 2024 27.36 28.09 27.26 27.53 499,762 -0.05(-0.18%)
Apr 15, 2024 29.37 29.63 27.32 27.58 435,337 -1.31(-4.53%)
Apr 12, 2024 29.73 29.85 28.64 28.89 864,883 -1.38(-4.56%)
Apr 11, 2024 30.09 30.32 29.60 30.27 217,068 +0.34(+1.14%)
Apr 10, 2024 28.65 30.21 28.25 29.93 316,187 +0.33(+1.11%)
Apr 09, 2024 30.29 30.61 28.38 29.60 399,550 -0.29(-0.97%)
Apr 08, 2024 31.08 31.29 29.83 29.89 436,866 -0.89(-2.89%)
Apr 05, 2024 29.74 31.15 29.31 30.78 519,827 +1.85(+6.39%)
Apr 04, 2024 29.63 31.07 28.92 28.93 638,301 +0.40(+1.40%)
Apr 03, 2024 27.60 28.55 27.60 28.53 261,851 +1.05(+3.82%)
Apr 02, 2024 26.17 27.48 26.05 27.48 307,928 +0.65(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.