Skip to main content

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

26.38 -0.73 (-2.69%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 54.70 60.72 54.70 60.04 32,511 +1.67(+2.86%)
Jun 29, 2023 59.41 59.71 58.37 58.37 12,257 -1.21(-2.03%)
Jun 28, 2023 59.91 60.71 59.45 59.57 30,394 -0.69(-1.14%)
Jun 27, 2023 58.90 60.93 58.84 60.26 27,285 +2.46(+4.26%)
Jun 26, 2023 60.95 61.00 57.51 57.80 21,596 -3.09(-5.07%)
Jun 23, 2023 58.59 60.96 57.89 60.89 29,132 +1.33(+2.24%)
Jun 22, 2023 58.04 59.75 57.72 59.55 33,166 +0.70(+1.19%)
Jun 21, 2023 59.33 59.33 57.76 58.85 31,694 -0.84(-1.41%)
Jun 20, 2023 58.11 59.69 57.65 59.69 14,363 +0.97(+1.65%)
Jun 16, 2023 59.73 60.24 58.56 58.73 8,432 -0.22(-0.37%)
Jun 15, 2023 55.31 59.51 55.31 58.94 34,802 +2.65(+4.71%)
Jun 14, 2023 56.95 56.95 54.97 56.29 29,135 +0.85(+1.54%)
Jun 13, 2023 56.39 57.89 55.24 55.44 10,848 -0.27(-0.49%)
Jun 12, 2023 54.14 55.71 54.14 55.71 14,175 +2.15(+4.02%)
Jun 09, 2023 53.00 54.44 52.98 53.56 13,657 +0.05(+0.09%)
Jun 08, 2023 52.30 54.61 52.30 53.51 7,750 +0.22(+0.41%)
Jun 07, 2023 55.49 56.39 53.26 53.29 34,401 -2.45(-4.39%)
Jun 06, 2023 56.69 57.28 55.74 55.74 6,975 -0.20(-0.36%)
Jun 05, 2023 55.05 57.00 55.05 55.94 14,348 -0.34(-0.61%)
Jun 02, 2023 56.90 56.90 56.09 56.29 8,668 +0.10(+0.17%)
Jun 01, 2023 54.86 56.59 54.84 56.19 20,471 +1.82(+3.35%)
May 31, 2023 52.54 54.37 52.19 54.37 7,175 +1.29(+2.44%)
May 30, 2023 54.18 54.73 52.99 53.08 9,352 +0.01(+0.02%)
May 26, 2023 51.27 53.06 50.63 53.06 14,412 +2.74(+5.44%)
May 25, 2023 50.34 51.01 49.41 50.33 12,311 +0.93(+1.89%)
May 24, 2023 47.94 49.39 47.94 49.39 5,500 +0.78(+1.60%)
May 23, 2023 49.50 49.92 48.61 48.61 10,057 -0.58(-1.18%)
May 22, 2023 48.68 50.47 48.68 49.19 11,081 +0.84(+1.74%)
May 19, 2023 48.03 48.35 47.69 48.35 2,174 -0.38(-0.79%)
May 18, 2023 47.68 48.88 47.19 48.74 8,250 +1.10(+2.30%)
May 17, 2023 47.02 47.90 46.75 47.64 6,479 +1.28(+2.76%)
May 16, 2023 46.12 46.49 45.77 46.36 14,552 -0.01(-0.02%)
May 15, 2023 45.13 46.45 45.13 46.37 2,476 +1.49(+3.31%)
May 12, 2023 45.62 45.62 44.55 44.89 4,096 -0.62(-1.36%)
May 11, 2023 45.23 46.17 45.23 45.51 8,657 +0.75(+1.68%)
May 10, 2023 45.35 45.36 44.43 44.75 6,732 -0.10(-0.22%)
May 09, 2023 44.95 45.64 44.83 44.85 3,033 -0.00(-0.01%)
May 08, 2023 45.39 45.39 44.18 44.86 5,323 +0.05(+0.11%)
May 05, 2023 44.35 45.06 44.02 44.81 6,282 -0.20(-0.43%)
May 04, 2023 45.51 46.12 45.00 45.01 10,160 -1.18(-2.55%)
May 03, 2023 47.68 47.68 44.97 46.18 11,982 -0.77(-1.64%)
May 02, 2023 48.21 48.27 46.82 46.95 2,817 -1.03(-2.15%)
May 01, 2023 47.00 48.03 46.00 47.98 6,565 +0.96(+2.04%)
Apr 28, 2023 46.49 47.02 45.88 47.02 8,437 +0.69(+1.49%)
Apr 27, 2023 46.71 47.23 46.33 46.33 10,127 +7.76(+20.12%)
Apr 26, 2023 38.59 39.58 38.31 38.57 12,645 +0.72(+1.89%)
Apr 25, 2023 38.51 38.57 37.86 37.86 1,920 -1.58(-4.00%)
Apr 24, 2023 39.47 39.61 39.00 39.43 3,558 +0.01(+0.03%)
Apr 21, 2023 38.64 39.42 38.56 39.42 17,913 -0.21(-0.53%)
Apr 20, 2023 40.02 40.02 39.63 39.63 1,210 -0.68(-1.68%)
Apr 19, 2023 40.13 40.66 40.13 40.31 3,570 -0.64(-1.57%)
Apr 18, 2023 41.21 41.21 40.63 40.95 2,015 -0.26(-0.64%)
Apr 17, 2023 41.47 41.47 40.81 41.21 4,052 -0.74(-1.75%)
Apr 14, 2023 41.26 42.00 41.26 41.95 2,352 +0.34(+0.82%)
Apr 13, 2023 41.33 41.61 41.18 41.61 5,197 +1.65(+4.12%)
Apr 12, 2023 39.87 40.55 39.70 39.96 3,801 +0.13(+0.32%)
Apr 11, 2023 40.32 40.35 39.83 39.83 4,401 -0.34(-0.83%)
Apr 10, 2023 41.06 41.06 39.23 40.17 6,171 -0.29(-0.72%)
Apr 06, 2023 39.60 40.46 39.60 40.46 3,484 +1.01(+2.55%)
Apr 05, 2023 38.95 39.45 38.95 39.45 2,163 -0.71(-1.77%)
Apr 04, 2023 40.40 40.40 39.55 40.16 2,870 +0.26(+0.66%)
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.