Skip to main content
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
32.11
-1.17 (-3.52%)
At close: Jun 27, 2025, 4:00 PM
32.08
-0.03 (-0.09%)
After-hours: Jun 27, 2025, 7:59 PM EDT

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202532.6132.8431.0832.1132.11-3.52%176,049
Jun 26, 202531.9334.1731.8433.2833.284.52%169,457
Jun 25, 202532.4533.0931.5931.8431.84-1.49%151,027
Jun 24, 202529.9632.8829.9132.3232.3214.98%464,079
Jun 23, 202527.0028.1326.4128.1128.113.38%97,239
Jun 20, 202527.3328.2027.1227.1927.190.55%94,754
Jun 18, 202528.4129.0026.3027.0427.04-3.05%179,679
Jun 17, 202527.9128.3627.5727.8927.89-1.17%83,441
Jun 16, 202528.1328.6528.1028.2228.222.99%70,230
Jun 13, 202527.8028.4227.0827.4027.40-4.20%123,219
Jun 12, 202528.7629.2828.0628.6028.60-2.05%78,237
Jun 11, 202529.6229.7328.7629.2029.200.27%100,416
Jun 10, 202530.3530.3728.6029.1229.12-1.62%153,129
Jun 9, 202529.0630.0629.0629.6029.603.61%148,580
Jun 6, 202528.3429.2228.2128.5728.572.18%107,330
Jun 5, 202527.1328.6026.9527.9627.962.68%327,435
Jun 4, 202526.8828.0026.8827.2327.232.10%171,606
Jun 3, 202527.4527.4526.2426.6726.67-2.49%236,141
Jun 2, 202527.9327.9326.7427.3527.35-1.05%129,399
May 30, 202527.7127.7126.6327.6427.64-0.58%78,698
May 29, 202530.3130.3126.8927.8027.80-9.03%214,588
May 28, 202531.3731.5830.4430.5630.56-1.70%41,783
May 27, 202530.7831.5330.4131.0931.092.68%48,182
May 23, 202529.8930.6429.4630.2830.28-0.16%87,185
May 22, 202530.7131.2130.3330.3330.33-1.62%76,663
May 21, 202532.4132.4130.4330.8330.83-7.25%226,705
May 20, 202534.2634.4332.3133.2433.24-1.16%160,227
May 19, 202532.1733.7132.1733.6333.631.39%140,197
May 16, 202532.2433.9931.8133.1733.173.46%265,684
May 15, 202532.3232.7131.3632.0632.06-0.50%158,140
May 14, 202532.5232.9631.6932.2232.22-2.95%167,618
May 13, 202530.2333.4929.8633.2033.208.78%372,436
May 12, 202528.0530.8026.7230.5230.5212.45%281,007
May 9, 202526.9027.9626.8927.1427.141.19%58,808
May 8, 202528.1028.1026.7126.8226.82-3.66%258,549
May 7, 202527.2828.7525.4227.8427.84-5.02%350,701
May 6, 202527.9629.7227.9629.3129.311.03%205,544
May 5, 202527.4329.7427.4329.0129.012.80%257,793
May 2, 202526.8228.6126.6828.2228.228.33%135,807
May 1, 202526.1026.7025.9326.0526.05-0.34%122,835
Apr 30, 202524.1426.2523.8326.1426.143.81%134,468
Apr 29, 202524.6825.3124.4625.1825.182.78%87,171
Apr 28, 202524.3624.7223.7624.5024.501.58%74,805
Apr 25, 202524.3925.8323.9524.1224.12-0.94%169,017
Apr 24, 202521.9524.5121.9524.3524.3511.90%135,903
Apr 23, 202523.6324.0221.5521.7621.76-2.11%131,665
Apr 22, 202521.8322.7821.6422.2322.234.17%61,314
Apr 21, 202522.0322.8520.3821.3421.34-6.12%119,923
Apr 17, 202522.1623.1021.9122.7322.736.02%186,232
Apr 16, 202521.7822.5220.9121.4421.44-2.94%117,111