GraniteShares 2X Long UBER Daily ETF (UBRL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.99 | -11.0372831303 | 27.09 | 28.445 | 24.1 | 213805 | 27.41536109 | SP |
| 4 | 4.12 | 20.6206206206 | 19.98 | 28.445 | 17.3706 | 515585 | 23.06184407 | SP |
| 12 | 0.64 | 2.72804774084 | 23.46 | 28.445 | 15.78 | 336469 | 20.66144638 | SP |
| 26 | -0.9 | -3.6 | 25 | 35.3099 | 15.78 | 168552 | 21.0165918 | SP |
| 52 | -0.9 | -3.6 | 25 | 35.3099 | 15.78 | 168552 | 21.0165918 | SP |
| 156 | -0.9 | -3.6 | 25 | 35.3099 | 15.78 | 168552 | 21.0165918 | SP |
| 260 | -0.9 | -3.6 | 25 | 35.3099 | 15.78 | 168552 | 21.0165918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 24.62 | -1.66 | -6.32 | 25.67 | 25.93 | 23.62 | 281238 |
| 1740180900 | 26.28 | -1.65 | -5.91 | 27.785 | 28.445 | 25.93 | 288282 |
| 1740094500 | 27.93 | 0.03 | 0.11 | 27.81 | 28.325 | 27.145 | 164698 |
| 1740008100 | 27.9 | -0.21 | -0.75 | 27.535 | 28.0692 | 26.6 | 175559 |
| 1739921700 | 28.11 | 1.43 | 5.36 | 27.09 | 28.11 | 27.09 | 226681 |
| 1739576100 | 26.68 | -0.64 | -2.34 | 27.135 | 27.17 | 26.3357 | 178679 |
| 1739489700 | 27.32 | 0.62 | 2.32 | 26.67 | 27.4599 | 26.195 | 812082 |
| 1739403300 | 26.7 | 1.59 | 6.33 | 23.6 | 27.19 | 23.29 | 602475 |
| 1739316900 | 25.11 | -1.18 | -4.49 | 26.5 | 26.5763 | 24.92 | 357812 |
| 1739230500 | 26.29 | 2.59 | 10.93 | 25.39 | 26.4996 | 25.1295 | 792159 |
| 1738971300 | 23.7 | 2.72 | 12.96 | 21.8803 | 25.005 | 21.674 | 1723285 |
| 1738884900 | 20.98 | 3.02 | 16.82 | 18.51 | 21 | 18.51 | 761350 |
| 1738798500 | 17.96 | -3.22 | -15.20 | 19.16 | 19.29 | 17.3706 | 1207265 |
| 1738712100 | 21.18 | 1.45 | 7.35 | 20.8126 | 21.34 | 20.54 | 1083324 |
| 1738625700 | 19.73 | 0.27 | 1.39 | 19.45 | 20.55 | 19.19 | 249049 |
| 1738366500 | 19.46 | 0.16 | 0.83 | 19.59 | 20.0086 | 19.1776 | 122654 |
| 1738280100 | 19.3 | -0.11 | -0.57 | 17.71 | 19.64 | 17.55 | 270629 |
| 1738193700 | 19.41 | -0.79 | -3.91 | 20.11 | 20.12 | 18.85 | 239217 |
| 1738107300 | 20.2 | -0.4 | -1.94 | 20.31 | 21.12 | 19.67 | 328869 |
| 1738020900 | 20.6 | 0.09 | 0.44 | 19.98 | 20.95 | 19.87 | 212051 |
| 1737761700 | 20.51 | 0.44 | 2.19 | 20.68 | 20.91 | 20.405 | 132837 |
| 1737675300 | 20.07 | 0 | 0.00 | 20.07 | 20.07 | 20.07 | 0 |
| 1737588900 | 20.07 | 0.07 | 0.35 | 20.21 | 20.4 | 19.94 | 106377 |
| 1737502500 | 20 | 0.18 | 0.91 | 20.17 | 20.27 | 19.51 | 256503 |
| 1737156900 | 19.82 | -0.76 | -3.69 | 20.81 | 20.81 | 19.75 | 242722 |
| 1737070500 | 20.58 | 0.94 | 4.79 | 20.05 | 21.1 | 20.04 | 243218 |
| 1736984100 | 19.64 | 1.21 | 6.57 | 19.14 | 19.73 | 19.12 | 146773 |
| 1736897700 | 18.43 | -0.5 | -2.64 | 19.23 | 19.52 | 18.2906 | 158513 |
| 1736811300 | 18.93 | -0.15 | -0.79 | 18.53 | 19.75 | 18.53 | 245114 |
| 1736552100 | 19.08 | 0.59 | 3.19 | 18.735 | 19.3951 | 18.4 | 230909 |
| 1736379300 | 18.49 | -0.73 | -3.80 | 19.389 | 19.389 | 18.0037 | 188664 |
| 1736292900 | 19.22 | -0.11 | -0.57 | 20.37 | 20.75 | 19.11 | 311917 |
| 1736206500 | 19.33 | 0.97 | 5.28 | 19.41 | 19.85 | 19.17 | 421862 |
| 1735947300 | 18.36 | 0.78 | 4.44 | 17.91 | 18.67 | 17.71 | 280564 |
| 1735860900 | 17.58 | 1.51 | 9.40 | 16.82 | 17.669 | 16.7935 | 338870 |
| 1735688100 | 16.07 | -0.24 | -1.47 | 16.44 | 16.44 | 15.97 | 156253 |
| 1735601700 | 16.309999 | -0.18 | -1.09 | 16.1 | 16.5 | 15.97 | 106843 |
| 1735342500 | 16.489999 | -0.26 | -1.55 | 16.32 | 16.5395 | 15.89 | 117498 |
| 1735256100 | 16.75 | -0.04 | -0.24 | 16.85 | 16.96 | 16.53 | 103203 |
| 1735077840 | 16.79 | -0.16 | -0.94 | 16.97 | 16.97 | 16.3899 | 100577 |
| 1734996900 | 16.95 | 0.62 | 3.80 | 16.489999 | 17.1 | 16.4292 | 222673 |
| 1734737700 | 16.329999 | 0.22 | 1.37 | 16.079999 | 16.62 | 15.78 | 185426 |
| 1734651300 | 16.11 | -0.52 | -3.13 | 16.95 | 17.15 | 15.95 | 278760 |
| 1734564900 | 16.629999 | 0.11 | 0.67 | 16.77 | 18.06 | 16.4204 | 766082 |
| 1734478500 | 16.52 | 0.41 | 2.55 | 15.82 | 16.52 | 15.8 | 303815 |
| 1734392100 | 16.11 | 0.16 | 1.00 | 16.41 | 16.61 | 16.0201 | 577024 |
| 1734132900 | 15.95 | -0.82 | -4.89 | 17 | 17.14 | 15.86 | 384379 |
| 1734046500 | 16.77 | 0.11 | 0.66 | 17.54 | 17.88 | 16.739999 | 370722 |
| 1733960100 | 16.66 | -2.2 | -11.66 | 18.2687 | 18.31 | 16.12 | 568179 |
| 1733873700 | 18.86 | -0.45 | -2.33 | 19.11 | 19.25 | 18.63 | 67326 |
| 1733787300 | 19.31 | -0.24 | -1.23 | 19.06 | 19.5 | 18.94 | 76597 |
| 1733528100 | 19.55 | 0.5 | 2.62 | 19.55 | 20.05 | 19 | 179634 |
| 1733441700 | 19.05 | -4.55 | -19.28 | 23.67 | 23.67 | 18.45 | 401469 |
| 1733355300 | 23.6 | 0.58 | 2.52 | 22.6 | 23.6983 | 22.6 | 26222 |
| 1733268900 | 23.02 | -1.19 | -4.92 | 24.2 | 24.2 | 23 | 36929 |
| 1733182500 | 24.21 | 0.67 | 2.85 | 23.46 | 24.3995 | 23.46 | 38750 |
| 1732917840 | 23.54 | 0.26 | 1.12 | 23.3413 | 23.73 | 23.2216 | 16356 |
| 1732750500 | 23.28 | 0.05 | 0.22 | 23.72 | 23.939 | 22.92 | 118670 |
| 1732664100 | 23.23 | -1.26 | -5.14 | 24.01 | 24.01 | 23.18 | 18418 |
| 1732577700 | 24.49 | 1.24 | 5.33 | 23.84 | 24.53 | 23.49 | 22216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
