GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 26.03 | 26.32 | 25.41 | 26.23 | 26.23 | 268,195 |
| 06 June 2024 | 25.76 | 26.73 | 25.52 | 25.85 | 25.85 | 511,100 |
| 05 June 2024 | 24.83 | 26.10 | 24.83 | 25.98 | 25.98 | 715,900 |
| 04 June 2024 | 24.17 | 24.31 | 23.78 | 24.11 | 24.11 | 142,200 |
| 03 June 2024 | 23.58 | 24.40 | 23.29 | 24.22 | 24.22 | 498,900 |
| 31 May 2024 | 23.07 | 23.35 | 21.95 | 23.15 | 23.15 | 742,200 |
| 30 May 2024 | 23.65 | 23.65 | 22.99 | 23.19 | 23.19 | 310,200 |
| 29 May 2024 | 24.04 | 24.50 | 23.89 | 24.00 | 24.00 | 379,900 |
| 28 May 2024 | 24.25 | 24.55 | 24.04 | 24.53 | 24.53 | 756,700 |
| 24 May 2024 | 23.22 | 24.50 | 23.17 | 24.36 | 24.36 | 560,500 |
| 23 May 2024 | 23.86 | 24.00 | 22.70 | 23.11 | 23.11 | 850,300 |
| 22 May 2024 | 23.34 | 23.95 | 23.24 | 23.36 | 23.36 | 421,100 |
| 21 May 2024 | 23.35 | 23.62 | 22.82 | 23.08 | 23.08 | 381,200 |
| 20 May 2024 | 23.66 | 23.91 | 23.31 | 23.50 | 23.50 | 390,300 |
| 17 May 2024 | 23.69 | 23.82 | 23.45 | 23.80 | 23.80 | 325,300 |
| 16 May 2024 | 24.11 | 24.37 | 23.91 | 23.93 | 23.93 | 540,700 |
| 15 May 2024 | 24.15 | 24.93 | 23.81 | 24.82 | 24.82 | 582,700 |
| 14 May 2024 | 22.97 | 23.91 | 22.66 | 23.85 | 23.85 | 544,100 |
| 13 May 2024 | 23.85 | 24.00 | 22.95 | 23.48 | 23.48 | 560,200 |
| 10 May 2024 | 24.40 | 24.43 | 23.65 | 24.32 | 24.32 | 339,500 |
| 09 May 2024 | 23.78 | 24.30 | 23.45 | 24.24 | 24.24 | 448,600 |
| 08 May 2024 | 23.06 | 24.29 | 22.94 | 23.99 | 23.99 | 821,100 |
| 07 May 2024 | 23.39 | 23.87 | 22.87 | 23.56 | 23.56 | 758,300 |
| 06 May 2024 | 22.27 | 23.33 | 22.10 | 23.29 | 23.29 | 664,100 |
| 03 May 2024 | 21.40 | 22.17 | 21.21 | 22.01 | 22.01 | 850,100 |
| 02 May 2024 | 20.75 | 21.20 | 20.10 | 21.02 | 21.02 | 668,300 |
| 01 May 2024 | 19.75 | 21.79 | 19.71 | 20.76 | 20.76 | 1,019,400 |
| 30 Apr 2024 | 20.02 | 20.81 | 19.91 | 19.93 | 19.93 | 706,200 |
| 29 Apr 2024 | 20.79 | 20.86 | 19.79 | 20.16 | 20.16 | 1,261,500 |
| 26 Apr 2024 | 21.06 | 21.51 | 20.14 | 21.19 | 21.19 | 1,788,900 |
| 25 Apr 2024 | 18.88 | 21.50 | 18.18 | 20.96 | 20.96 | 4,288,300 |
| 24 Apr 2024 | 28.45 | 28.49 | 25.80 | 26.77 | 26.77 | 3,118,500 |
| 23 Apr 2024 | 26.67 | 27.27 | 26.27 | 27.03 | 27.03 | 441,800 |
| 22 Apr 2024 | 26.33 | 26.51 | 24.59 | 25.48 | 25.48 | 490,800 |
| 19 Apr 2024 | 27.88 | 27.88 | 24.90 | 25.51 | 25.51 | 725,300 |
| 18 Apr 2024 | 27.46 | 28.85 | 27.46 | 27.77 | 27.77 | 275,300 |
| 17 Apr 2024 | 27.98 | 27.98 | 26.17 | 27.04 | 27.04 | 300,200 |
| 16 Apr 2024 | 27.36 | 28.09 | 27.26 | 27.53 | 27.53 | 500,900 |
| 15 Apr 2024 | 29.37 | 29.63 | 27.32 | 27.58 | 27.58 | 436,800 |
| 12 Apr 2024 | 29.73 | 29.85 | 28.65 | 28.89 | 28.89 | 461,800 |
| 11 Apr 2024 | 30.09 | 30.32 | 29.60 | 30.27 | 30.27 | 218,700 |
| 10 Apr 2024 | 28.65 | 30.21 | 28.25 | 29.93 | 29.93 | 317,800 |
| 09 Apr 2024 | 30.29 | 30.61 | 28.38 | 29.60 | 29.60 | 403,100 |
| 08 Apr 2024 | 31.08 | 31.29 | 29.83 | 29.89 | 29.89 | 439,900 |
| 05 Apr 2024 | 29.74 | 31.15 | 29.31 | 30.78 | 30.78 | 516,500 |
| 04 Apr 2024 | 29.63 | 31.07 | 28.92 | 28.93 | 28.93 | 643,800 |
| 03 Apr 2024 | 27.60 | 28.55 | 27.60 | 28.53 | 28.53 | 265,800 |
| 02 Apr 2024 | 26.17 | 27.48 | 26.05 | 27.48 | 27.48 | 308,500 |
| 01 Apr 2024 | 26.28 | 27.46 | 25.79 | 26.83 | 26.83 | 202,300 |
| 28 Mar 2024 | 27.07 | 27.07 | 26.17 | 26.28 | 26.28 | 242,100 |
| 27 Mar 2024 | 27.80 | 27.80 | 26.51 | 27.23 | 27.23 | 328,000 |
| 26 Mar 2024 | 28.46 | 28.98 | 27.31 | 27.42 | 27.42 | 189,700 |
| 25 Mar 2024 | 28.54 | 28.63 | 27.88 | 28.17 | 28.17 | 246,000 |
| 22 Mar 2024 | 28.61 | 28.98 | 28.36 | 28.93 | 28.93 | 209,700 |
| 21 Mar 2024 | 29.58 | 29.58 | 28.60 | 28.74 | 28.74 | 246,000 |
| 20 Mar 2024 | 27.78 | 28.80 | 27.40 | 28.55 | 28.55 | 293,900 |
| 19 Mar 2024 | 26.60 | 27.57 | 25.82 | 27.43 | 27.43 | 550,100 |
| 18 Mar 2024 | 26.99 | 27.62 | 26.50 | 27.62 | 27.62 | 418,300 |
| 15 Mar 2024 | 26.87 | 27.03 | 25.91 | 26.18 | 26.18 | 303,300 |
| 14 Mar 2024 | 28.10 | 28.10 | 26.66 | 27.07 | 27.07 | 251,700 |
| 13 Mar 2024 | 27.70 | 28.11 | 27.00 | 27.55 | 27.55 | 591,300 |
| 13 Mar 2024 | 5:1 Stock split | |||||
| 12 Mar 2024 | 27.25 | 28.25 | 26.40 | 28.06 | 28.06 | 462,500 |
| 11 Mar 2024 | 27.82 | 27.82 | 25.45 | 26.22 | 26.22 | 739,000 |
| 08 Mar 2024 | 29.75 | 30.75 | 28.02 | 28.76 | 28.76 | 776,500 |
| 07 Mar 2024 | 28.52 | 30.30 | 28.36 | 29.46 | 29.46 | 436,500 |
| 06 Mar 2024 | 27.82 | 28.44 | 27.57 | 27.72 | 27.72 | 530,500 |
| 05 Mar 2024 | 27.66 | 27.66 | 26.82 | 27.06 | 27.06 | 263,000 |
| 04 Mar 2024 | 28.61 | 28.64 | 27.83 | 27.99 | 27.99 | 256,500 |
| 01 Mar 2024 | 27.35 | 28.66 | 27.35 | 28.43 | 28.43 | 331,000 |
| 29 Feb 2024 | 26.95 | 27.21 | 26.33 | 27.03 | 27.03 | 291,000 |
| 28 Feb 2024 | 26.58 | 27.23 | 26.34 | 26.45 | 26.45 | 345,500 |
| 27 Feb 2024 | 26.10 | 26.86 | 26.06 | 26.86 | 26.86 | 113,000 |
| 26 Feb 2024 | 26.47 | 26.65 | 26.21 | 26.23 | 26.23 | 168,500 |
| 23 Feb 2024 | 26.96 | 27.57 | 26.39 | 26.50 | 26.50 | 328,000 |
| 22 Feb 2024 | 26.16 | 27.15 | 25.84 | 26.76 | 26.76 | 444,500 |
| 21 Feb 2024 | 24.74 | 24.90 | 24.20 | 24.86 | 24.86 | 191,000 |
| 20 Feb 2024 | 24.91 | 25.57 | 24.64 | 25.14 | 25.14 | 214,500 |
| 16 Feb 2024 | 25.94 | 25.94 | 24.92 | 25.38 | 25.38 | 1,426,500 |
| 15 Feb 2024 | 25.69 | 27.05 | 25.36 | 26.59 | 26.59 | 374,000 |
| 14 Feb 2024 | 24.91 | 25.50 | 24.71 | 25.49 | 25.49 | 276,000 |
| 13 Feb 2024 | 23.74 | 24.85 | 23.54 | 24.09 | 24.09 | 448,500 |
| 12 Feb 2024 | 24.98 | 26.12 | 24.80 | 25.10 | 25.10 | 306,000 |
| 09 Feb 2024 | 25.58 | 25.58 | 24.90 | 24.99 | 24.99 | 465,500 |
| 08 Feb 2024 | 25.03 | 25.21 | 24.66 | 25.20 | 25.20 | 375,000 |
| 07 Feb 2024 | 23.82 | 25.24 | 23.82 | 25.18 | 25.18 | 911,500 |
| 06 Feb 2024 | 24.66 | 24.90 | 23.52 | 23.62 | 23.62 | 449,500 |
| 05 Feb 2024 | 25.30 | 25.44 | 24.11 | 24.12 | 24.12 | 598,000 |
| 02 Feb 2024 | 24.33 | 26.78 | 23.80 | 25.79 | 25.79 | 887,000 |
| 01 Feb 2024 | 18.22 | 18.83 | 18.21 | 18.32 | 18.32 | 735,500 |
| 31 Jan 2024 | 17.76 | 18.62 | 17.68 | 17.90 | 17.90 | 233,500 |
| 30 Jan 2024 | 19.00 | 19.45 | 18.83 | 18.96 | 18.96 | 856,500 |
| 29 Jan 2024 | 18.60 | 19.11 | 18.22 | 19.05 | 19.05 | 223,000 |
| 26 Jan 2024 | 18.36 | 18.56 | 18.12 | 18.31 | 18.31 | 128,000 |
| 25 Jan 2024 | 18.04 | 18.45 | 17.59 | 18.23 | 18.23 | 107,500 |
| 24 Jan 2024 | 18.00 | 18.50 | 17.87 | 18.03 | 18.03 | 230,000 |
| 23 Jan 2024 | 17.57 | 17.84 | 17.30 | 17.52 | 17.52 | 104,000 |
| 22 Jan 2024 | 17.86 | 18.03 | 17.17 | 17.20 | 17.20 | 157,000 |
| 19 Jan 2024 | 17.12 | 17.44 | 17.07 | 17.38 | 17.38 | 156,500 |
| 18 Jan 2024 | 16.60 | 16.91 | 16.60 | 16.90 | 16.90 | 160,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.