GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
30.52
+3.38 (12.45%)
May 12, 2025, 4:00 PM - Market closed
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.05 | 30.80 | 26.72 | 30.52 | 30.52 | 12.45% | 281,007 |
| May 9, 2025 | 26.90 | 27.96 | 26.89 | 27.14 | 27.14 | 1.19% | 58,808 |
| May 8, 2025 | 28.10 | 28.10 | 26.71 | 26.82 | 26.82 | -3.66% | 258,549 |
| May 7, 2025 | 27.28 | 28.75 | 25.42 | 27.84 | 27.84 | -5.02% | 350,701 |
| May 6, 2025 | 27.96 | 29.72 | 27.96 | 29.31 | 29.31 | 1.03% | 205,544 |
| May 5, 2025 | 27.43 | 29.74 | 27.43 | 29.01 | 29.01 | 2.80% | 257,793 |
| May 2, 2025 | 26.82 | 28.61 | 26.68 | 28.22 | 28.22 | 8.33% | 135,807 |
| May 1, 2025 | 26.10 | 26.70 | 25.93 | 26.05 | 26.05 | -0.34% | 122,835 |
| Apr 30, 2025 | 24.14 | 26.25 | 23.83 | 26.14 | 26.14 | 3.81% | 134,468 |
| Apr 29, 2025 | 24.68 | 25.31 | 24.46 | 25.18 | 25.18 | 2.78% | 87,171 |
| Apr 28, 2025 | 24.36 | 24.72 | 23.76 | 24.50 | 24.50 | 1.58% | 74,805 |
| Apr 25, 2025 | 24.39 | 25.83 | 23.95 | 24.12 | 24.12 | -0.94% | 169,017 |
| Apr 24, 2025 | 21.95 | 24.51 | 21.95 | 24.35 | 24.35 | 11.90% | 135,903 |
| Apr 23, 2025 | 23.63 | 24.02 | 21.55 | 21.76 | 21.76 | -2.11% | 131,665 |
| Apr 22, 2025 | 21.83 | 22.78 | 21.64 | 22.23 | 22.23 | 4.17% | 61,314 |
| Apr 21, 2025 | 22.03 | 22.85 | 20.38 | 21.34 | 21.34 | -6.12% | 119,923 |
| Apr 17, 2025 | 22.16 | 23.10 | 21.91 | 22.73 | 22.73 | 6.02% | 186,232 |
| Apr 16, 2025 | 21.78 | 22.52 | 20.91 | 21.44 | 21.44 | -2.94% | 117,111 |
| Apr 15, 2025 | 21.56 | 22.47 | 21.56 | 22.09 | 22.09 | 2.74% | 175,980 |
| Apr 14, 2025 | 21.74 | 21.84 | 21.02 | 21.50 | 21.50 | 2.38% | 99,646 |
| Apr 11, 2025 | 20.11 | 21.07 | 19.43 | 21.00 | 21.00 | 3.55% | 90,728 |
| Apr 10, 2025 | 20.82 | 21.34 | 18.91 | 20.28 | 20.28 | -4.65% | 103,383 |
| Apr 9, 2025 | 17.27 | 21.64 | 17.27 | 21.27 | 21.27 | 22.95% | 258,810 |
| Apr 8, 2025 | 19.52 | 19.94 | 16.49 | 17.30 | 17.30 | -1.59% | 188,130 |
| Apr 7, 2025 | 15.59 | 18.59 | 15.00 | 17.58 | 17.58 | 3.29% | 257,047 |
| Apr 4, 2025 | 18.40 | 18.71 | 16.70 | 17.02 | 17.02 | -14.90% | 267,434 |
| Apr 3, 2025 | 20.65 | 21.64 | 20.00 | 20.00 | 20.00 | -12.93% | 166,832 |
| Apr 2, 2025 | 21.69 | 23.50 | 21.69 | 22.97 | 22.97 | 4.17% | 117,198 |
| Apr 1, 2025 | 21.73 | 22.08 | 20.78 | 22.05 | 22.05 | 0.14% | 76,599 |
| Mar 31, 2025 | 21.04 | 22.22 | 20.56 | 22.02 | 22.02 | 0.73% | 103,020 |
| Mar 28, 2025 | 22.90 | 23.22 | 21.70 | 21.86 | 21.86 | -5.86% | 111,742 |
| Mar 27, 2025 | 22.57 | 23.66 | 22.51 | 23.22 | 23.22 | 1.80% | 75,004 |
| Mar 26, 2025 | 23.87 | 23.87 | 22.27 | 22.81 | 22.81 | -3.88% | 93,399 |
| Mar 25, 2025 | 24.54 | 24.54 | 23.38 | 23.73 | 23.73 | -2.18% | 130,008 |
| Mar 24, 2025 | 24.63 | 24.96 | 23.70 | 24.26 | 24.26 | 1.51% | 167,694 |
| Mar 21, 2025 | 22.52 | 23.96 | 21.99 | 23.90 | 23.90 | 3.91% | 73,880 |
| Mar 20, 2025 | 21.83 | 23.67 | 21.83 | 23.00 | 23.00 | 3.70% | 152,609 |
| Mar 19, 2025 | 21.34 | 22.63 | 20.85 | 22.18 | 22.18 | 4.13% | 73,751 |
| Mar 18, 2025 | 21.98 | 21.98 | 20.74 | 21.30 | 21.30 | -3.40% | 86,279 |
| Mar 17, 2025 | 21.64 | 22.66 | 21.48 | 22.05 | 22.05 | 3.52% | 108,555 |
| Mar 14, 2025 | 20.85 | 21.50 | 20.68 | 21.30 | 21.30 | 5.71% | 72,440 |
| Mar 13, 2025 | 21.30 | 21.60 | 20.07 | 20.15 | 20.15 | -4.82% | 79,407 |
| Mar 12, 2025 | 21.80 | 21.80 | 20.21 | 21.17 | 21.17 | 1.58% | 112,366 |
| Mar 11, 2025 | 21.27 | 23.03 | 20.23 | 20.84 | 20.84 | -6.71% | 168,525 |
| Mar 10, 2025 | 23.41 | 23.81 | 21.69 | 22.34 | 22.34 | -8.52% | 186,726 |
| Mar 7, 2025 | 23.02 | 24.63 | 22.89 | 24.42 | 24.42 | 3.47% | 101,474 |
| Mar 6, 2025 | 24.11 | 24.93 | 23.48 | 23.60 | 23.60 | -3.87% | 168,984 |
| Mar 5, 2025 | 24.43 | 24.83 | 23.64 | 24.55 | 24.55 | 3.15% | 135,888 |
| Mar 4, 2025 | 22.02 | 24.67 | 21.56 | 23.80 | 23.80 | 2.23% | 304,632 |
| Mar 3, 2025 | 25.13 | 25.32 | 22.89 | 23.28 | 23.28 | -4.08% | 174,185 |