GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
29.69
+0.22 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
30.20
+0.51 (1.73%)
After-hours: Dec 5, 2025, 7:38 PM EST
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 30.51 | 29.50 | 29.69 | 29.69 | 0.73% | 72,753 |
| Dec 4, 2025 | 29.22 | 29.55 | 28.53 | 29.47 | 29.47 | 0.48% | 100,141 |
| Dec 3, 2025 | 28.90 | 29.74 | 28.43 | 29.33 | 29.33 | 6.93% | 162,427 |
| Dec 2, 2025 | 26.70 | 27.89 | 26.22 | 27.43 | 27.43 | 2.36% | 106,273 |
| Dec 1, 2025 | 26.82 | 27.37 | 26.12 | 26.80 | 26.80 | -2.19% | 59,070 |
| Nov 28, 2025 | 26.96 | 27.43 | 26.66 | 27.40 | 27.40 | 4.04% | 48,205 |
| Nov 26, 2025 | 25.50 | 26.63 | 25.19 | 26.33 | 26.33 | 5.13% | 152,971 |
| Nov 25, 2025 | 25.14 | 25.35 | 24.36 | 25.05 | 25.05 | -0.29% | 97,428 |
| Nov 24, 2025 | 25.52 | 25.52 | 24.74 | 25.12 | 25.12 | 0.03% | 129,695 |
| Nov 21, 2025 | 24.85 | 25.18 | 23.87 | 25.11 | 25.11 | 0.81% | 145,163 |
| Nov 20, 2025 | 29.45 | 29.45 | 24.59 | 24.91 | 24.91 | -13.32% | 244,345 |
| Nov 19, 2025 | 29.40 | 29.80 | 28.50 | 28.74 | 28.74 | -3.53% | 97,624 |
| Nov 18, 2025 | 30.09 | 31.06 | 28.78 | 29.79 | 29.79 | -2.50% | 69,867 |
| Nov 17, 2025 | 30.09 | 30.87 | 29.69 | 30.55 | 30.55 | 1.12% | 48,812 |
| Nov 14, 2025 | 29.50 | 30.88 | 28.97 | 30.22 | 30.21 | -0.54% | 79,886 |
| Nov 13, 2025 | 31.65 | 31.78 | 30.13 | 30.38 | 30.38 | -3.88% | 127,701 |
| Nov 12, 2025 | 31.98 | 32.54 | 31.04 | 31.61 | 31.61 | -0.15% | 100,230 |
| Nov 11, 2025 | 31.76 | 31.90 | 31.22 | 31.65 | 31.65 | -1.17% | 69,588 |
| Nov 10, 2025 | 31.40 | 32.09 | 30.80 | 32.03 | 32.03 | 4.73% | 121,561 |
| Nov 7, 2025 | 30.12 | 31.27 | 29.41 | 30.58 | 30.58 | -0.32% | 130,629 |
| Nov 6, 2025 | 30.57 | 31.11 | 29.92 | 30.68 | 30.68 | -1.51% | 130,029 |
| Nov 5, 2025 | 32.82 | 32.90 | 31.00 | 31.15 | 31.15 | -4.04% | 282,500 |
| Nov 4, 2025 | 30.74 | 32.65 | 29.21 | 32.46 | 32.46 | -10.08% | 769,281 |
| Nov 3, 2025 | 34.86 | 36.54 | 34.10 | 36.10 | 36.10 | 6.33% | 301,609 |
| Oct 31, 2025 | 34.37 | 35.11 | 33.68 | 33.95 | 33.95 | 0.25% | 113,359 |
| Oct 30, 2025 | 32.95 | 34.63 | 32.70 | 33.87 | 33.87 | 1.49% | 114,524 |
| Oct 29, 2025 | 33.62 | 34.15 | 32.54 | 33.37 | 33.37 | 0.40% | 148,392 |
| Oct 28, 2025 | 34.26 | 34.76 | 33.13 | 33.24 | 33.24 | -1.97% | 231,540 |
| Oct 27, 2025 | 32.95 | 34.01 | 32.72 | 33.91 | 33.91 | 5.22% | 226,472 |
| Oct 24, 2025 | 32.92 | 33.06 | 32.20 | 32.23 | 32.23 | -1.29% | 147,668 |
| Oct 23, 2025 | 31.05 | 33.26 | 31.05 | 32.65 | 32.65 | 5.35% | 150,705 |
| Oct 22, 2025 | 31.50 | 31.82 | 30.57 | 30.99 | 30.99 | -2.21% | 64,697 |
| Oct 21, 2025 | 32.05 | 32.55 | 31.55 | 31.69 | 31.69 | -1.19% | 59,200 |
| Oct 20, 2025 | 31.93 | 32.44 | 31.85 | 32.07 | 32.06 | 3.07% | 79,674 |
| Oct 17, 2025 | 30.88 | 31.39 | 30.57 | 31.11 | 31.11 | -0.50% | 61,879 |
| Oct 16, 2025 | 32.65 | 33.15 | 30.38 | 31.27 | 31.27 | -4.47% | 213,161 |
| Oct 15, 2025 | 33.43 | 34.32 | 32.19 | 32.73 | 32.73 | 0.80% | 135,574 |
| Oct 14, 2025 | 32.19 | 33.08 | 31.38 | 32.47 | 32.47 | 0.11% | 80,797 |
| Oct 13, 2025 | 32.66 | 33.08 | 32.00 | 32.43 | 32.43 | 1.38% | 75,437 |
| Oct 10, 2025 | 34.12 | 34.12 | 31.92 | 31.99 | 31.99 | -5.37% | 245,043 |
| Oct 9, 2025 | 36.63 | 36.67 | 33.70 | 33.81 | 33.81 | -6.59% | 229,039 |
| Oct 8, 2025 | 35.55 | 36.41 | 34.87 | 36.20 | 36.20 | 2.90% | 84,144 |
| Oct 7, 2025 | 37.10 | 37.17 | 34.65 | 35.18 | 35.18 | -4.28% | 118,576 |
| Oct 6, 2025 | 34.50 | 37.66 | 34.50 | 36.75 | 36.75 | 7.36% | 139,671 |
| Oct 3, 2025 | 34.58 | 35.52 | 34.23 | 34.23 | 34.23 | -0.44% | 106,148 |
| Oct 2, 2025 | 34.60 | 34.68 | 33.10 | 34.38 | 34.38 | -0.20% | 197,636 |
| Oct 1, 2025 | 35.40 | 36.00 | 34.33 | 34.45 | 34.45 | -2.55% | 61,741 |
| Sep 30, 2025 | 36.67 | 36.67 | 34.41 | 35.35 | 35.35 | -3.04% | 93,135 |
| Sep 29, 2025 | 36.28 | 37.02 | 35.95 | 36.46 | 36.46 | 2.01% | 55,342 |
| Sep 26, 2025 | 34.90 | 35.76 | 34.88 | 35.74 | 35.74 | 2.00% | 57,698 |