Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

23.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 88.78 93.09 88.39 89.52 46,650 -5.30(-5.59%)
Jan 30, 2024 95.00 97.23 94.16 94.82 156,230 -0.43(-0.45%)
Jan 29, 2024 93.00 95.53 91.11 95.25 43,917 +3.68(+4.02%)
Jan 26, 2024 91.81 92.80 90.60 91.57 25,626 +0.43(+0.47%)
Jan 25, 2024 90.18 92.25 87.93 91.14 21,484 +1.00(+1.11%)
Jan 24, 2024 90.00 92.48 89.37 90.14 45,986 +2.53(+2.89%)
Jan 23, 2024 87.84 89.19 86.49 87.61 20,819 +1.59(+1.85%)
Jan 22, 2024 89.31 90.14 85.84 86.02 31,456 -0.90(-1.04%)
Jan 19, 2024 85.58 87.18 85.35 86.92 31,307 +2.40(+2.84%)
Jan 18, 2024 83.00 84.56 82.99 84.52 31,515 +2.56(+3.12%)
Jan 17, 2024 80.65 81.96 78.80 81.96 13,837 +0.29(+0.36%)
Jan 16, 2024 83.46 84.07 81.64 81.67 36,799 -2.31(-2.75%)
Jan 12, 2024 82.74 84.61 82.74 83.98 15,576 +1.49(+1.81%)
Jan 11, 2024 83.48 83.48 80.15 82.49 26,300 -0.33(-0.40%)
Jan 10, 2024 79.31 83.58 79.31 82.82 32,828 +4.29(+5.46%)
Jan 09, 2024 78.18 79.13 78.18 78.53 10,161 -0.39(-0.49%)
Jan 08, 2024 77.51 78.92 76.86 78.92 16,178 +2.22(+2.89%)
Jan 05, 2024 75.83 77.20 75.76 76.70 16,774 +1.48(+1.97%)
Jan 04, 2024 74.37 75.27 74.19 75.22 12,867 +0.86(+1.16%)
Jan 03, 2024 74.88 75.18 74.19 74.36 16,130 -0.67(-0.89%)
Jan 02, 2024 76.91 77.00 72.98 75.03 24,139 -2.56(-3.30%)
Dec 29, 2023 78.33 78.87 76.81 77.59 27,259 -1.77(-2.23%)
Dec 28, 2023 79.41 80.09 78.88 79.36 21,251 +0.46(+0.58%)
Dec 27, 2023 78.54 79.26 78.16 78.90 44,425 +0.41(+0.53%)
Dec 26, 2023 77.80 78.51 77.80 78.49 10,037 +0.85(+1.09%)
Dec 22, 2023 78.32 78.92 77.00 77.64 23,159 -0.27(-0.35%)
Dec 21, 2023 77.36 78.40 76.47 77.91 18,831 +1.60(+2.10%)
Dec 20, 2023 76.30 78.15 76.11 76.31 26,154 -0.75(-0.97%)
Dec 19, 2023 75.28 77.79 75.28 77.06 24,925 +2.12(+2.83%)
Dec 18, 2023 74.04 75.77 73.99 74.94 27,934 +3.77(+5.30%)
Dec 15, 2023 72.60 72.93 71.17 71.17 9,577 -0.10(-0.14%)
Dec 14, 2023 71.27 71.32 69.98 71.27 21,478 -0.46(-0.65%)
Dec 13, 2023 71.80 72.85 71.43 71.73 15,648 +0.08(+0.11%)
Dec 12, 2023 68.58 71.73 68.58 71.65 15,780 +2.79(+4.05%)
Dec 11, 2023 70.53 70.53 67.29 68.86 21,735 -2.39(-3.36%)
Dec 08, 2023 68.94 71.26 68.79 71.26 12,435 +1.78(+2.56%)
Dec 07, 2023 68.35 69.79 67.69 69.47 21,027 +3.03(+4.56%)
Dec 06, 2023 67.86 67.86 66.45 66.45 14,138 -0.49(-0.73%)
Dec 05, 2023 66.81 67.88 66.17 66.94 16,684 -0.38(-0.57%)
Dec 04, 2023 66.31 67.55 65.46 67.32 24,903 -1.83(-2.64%)
Dec 01, 2023 69.16 69.16 67.68 69.15 17,367 -0.50(-0.71%)
Nov 30, 2023 71.16 71.59 68.18 69.65 27,533 -1.78(-2.49%)
Nov 29, 2023 73.91 73.91 71.08 71.43 30,829 -2.37(-3.21%)
Nov 28, 2023 71.49 73.90 71.49 73.80 15,659 +1.63(+2.26%)
Nov 27, 2023 72.57 73.79 72.17 72.17 11,935 -1.03(-1.41%)
Nov 24, 2023 74.14 74.14 72.97 73.20 6,608 -1.21(-1.62%)
Nov 22, 2023 73.76 74.86 73.76 74.41 23,684 +1.35(+1.85%)
Nov 21, 2023 73.35 73.86 72.75 73.05 14,529 -0.91(-1.23%)
Nov 20, 2023 72.95 74.51 72.26 73.97 22,746 +1.41(+1.95%)
Nov 17, 2023 70.86 72.55 70.79 72.55 11,676 +0.27(+0.38%)
Nov 16, 2023 71.09 72.30 70.10 72.28 35,291 +0.53(+0.74%)
Nov 15, 2023 73.10 73.10 71.15 71.75 24,957 -1.12(-1.54%)
Nov 14, 2023 72.37 73.37 72.12 72.87 26,299 +2.21(+3.12%)
Nov 13, 2023 69.90 71.63 69.87 70.67 22,109 +0.17(+0.24%)
Nov 10, 2023 67.78 70.49 67.78 70.49 22,540 +2.52(+3.71%)
Nov 09, 2023 67.72 69.04 67.42 67.97 33,156 +0.21(+0.31%)
Nov 08, 2023 67.41 68.30 66.37 67.76 15,988 +0.28(+0.41%)
Nov 07, 2023 66.76 67.99 66.37 67.48 18,729 +0.90(+1.35%)
Nov 06, 2023 66.51 67.22 66.24 66.58 16,017 +0.46(+0.69%)
Nov 03, 2023 65.60 66.35 65.20 66.12 26,539 +1.09(+1.68%)
Nov 02, 2023 66.72 67.06 64.31 65.03 42,955 -0.32(-0.50%)
Nov 01, 2023 62.59 65.55 62.58 65.35 32,138 +3.20(+5.15%)
Oct 31, 2023 62.81 62.88 60.93 62.16 15,316 -0.49(-0.78%)
Oct 30, 2023 61.73 64.44 61.73 62.65 45,806 +1.88(+3.10%)
Oct 27, 2023 60.20 61.56 59.71 60.76 101,448 +2.55(+4.38%)
Oct 26, 2023 60.24 60.24 55.63 58.22 79,103 -3.52(-5.71%)
Oct 25, 2023 65.00 65.00 61.67 61.74 82,687 -4.13(-6.27%)
Oct 24, 2023 67.25 67.65 65.31 65.87 44,239 -0.47(-0.71%)
Oct 23, 2023 64.84 67.29 64.49 66.34 29,956 +1.67(+2.58%)
Oct 20, 2023 66.23 66.88 64.05 64.67 77,726 -1.32(-2.01%)
Oct 19, 2023 68.62 68.83 65.75 66.00 35,019 -1.38(-2.05%)
Oct 18, 2023 68.71 70.23 67.06 67.38 23,673 -2.35(-3.37%)
Oct 17, 2023 68.12 69.80 67.56 69.73 24,700 +0.87(+1.27%)
Oct 16, 2023 68.02 68.88 67.25 68.86 30,079 +2.17(+3.25%)
Oct 13, 2023 69.71 69.74 66.10 66.69 32,248 -3.14(-4.49%)
Oct 12, 2023 72.38 72.38 69.63 69.83 34,198 -1.25(-1.76%)
Oct 11, 2023 69.81 71.19 69.68 71.08 25,615 +1.95(+2.83%)
Oct 10, 2023 68.34 70.02 68.12 69.12 20,779 +0.69(+1.01%)
Oct 09, 2023 66.13 68.55 66.13 68.43 146,813 +1.22(+1.81%)
Oct 06, 2023 63.04 67.22 62.64 67.22 69,300 +3.43(+5.38%)
Oct 05, 2023 63.79 64.23 62.32 63.78 65,759 -0.26(-0.41%)
Oct 04, 2023 62.22 64.45 61.63 64.05 74,636 +1.40(+2.23%)
Oct 03, 2023 63.58 64.08 62.30 62.65 26,935 -1.91(-2.96%)
Oct 02, 2023 64.13 64.57 63.09 64.57 33,634 +2.14(+3.43%)
Sep 29, 2023 65.06 65.56 62.43 62.43 16,021 -1.24(-1.95%)
Sep 28, 2023 62.29 64.24 62.01 63.67 107,321 +1.91(+3.09%)
Sep 27, 2023 62.61 62.78 58.49 61.76 24,711 -0.38(-0.62%)
Sep 26, 2023 62.05 62.29 61.43 62.14 60,644 -0.62(-0.99%)
Sep 25, 2023 61.37 62.81 62.04 62.77 35,834 +0.48(+0.77%)
Sep 22, 2023 62.08 64.15 62.08 62.29 79,033 +1.04(+1.69%)
Sep 21, 2023 61.33 62.56 59.73 61.25 42,529 -1.17(-1.87%)
Sep 20, 2023 64.21 65.05 62.41 62.41 47,816 -1.77(-2.77%)
Sep 19, 2023 63.23 64.47 62.72 64.19 94,931 +0.78(+1.23%)
Sep 18, 2023 62.08 63.61 62.08 63.41 18,627 +0.62(+0.99%)
Sep 15, 2023 66.30 66.30 62.46 62.78 154,280 -3.61(-5.44%)
Sep 14, 2023 64.89 66.51 64.73 66.39 82,675 +2.05(+3.19%)
Sep 13, 2023 63.97 64.90 63.37 64.34 48,560 +1.02(+1.61%)
Sep 12, 2023 64.98 65.00 62.88 63.32 36,881 -1.91(-2.93%)
Sep 11, 2023 63.37 65.57 63.28 65.24 103,871 +3.02(+4.85%)
Sep 08, 2023 62.67 64.39 62.04 62.22 94,682 -0.23(-0.36%)
Sep 07, 2023 62.35 65.14 60.57 62.44 131,470 -0.24(-0.39%)
Sep 06, 2023 63.56 63.59 61.73 62.69 66,742 -0.27(-0.43%)
Sep 05, 2023 62.24 63.33 61.64 62.96 86,433 +1.09(+1.77%)
Sep 01, 2023 62.90 63.40 61.23 61.86 97,515 +0.13(+0.20%)
Aug 31, 2023 62.12 63.21 61.73 61.74 41,007 +0.24(+0.39%)
Aug 30, 2023 62.32 62.34 61.06 61.50 31,353 -0.91(-1.46%)
Aug 29, 2023 59.91 62.72 59.82 62.41 65,089 +2.39(+3.98%)
Aug 28, 2023 59.24 60.45 58.73 60.02 20,617 +1.45(+2.48%)
Aug 25, 2023 58.93 59.46 55.92 58.57 115,129 -0.50(-0.85%)
Aug 24, 2023 63.02 63.02 59.08 59.08 58,646 -2.40(-3.91%)
Aug 23, 2023 59.42 62.02 59.42 61.48 20,210 +2.12(+3.58%)
Aug 22, 2023 60.58 60.58 59.10 59.35 38,137 -0.71(-1.18%)
Aug 21, 2023 58.63 60.23 58.62 60.06 43,941 +2.00(+3.44%)
Aug 18, 2023 56.67 58.73 55.50 58.06 34,900 -0.61(-1.04%)
Aug 17, 2023 61.35 61.92 58.61 58.67 20,003 -2.94(-4.77%)
Aug 16, 2023 62.94 64.07 61.61 61.61 16,799 -2.49(-3.88%)
Aug 15, 2023 65.57 65.57 63.72 64.10 15,127 -1.27(-1.95%)
Aug 14, 2023 63.61 65.37 63.07 65.37 29,594 +1.45(+2.27%)
Aug 11, 2023 64.51 64.65 62.69 63.92 33,091 -1.42(-2.18%)
Aug 10, 2023 65.73 67.34 65.00 65.35 24,542 +0.13(+0.20%)
Aug 09, 2023 67.33 67.64 64.50 65.22 25,112 -2.42(-3.57%)
Aug 08, 2023 68.57 69.07 66.97 67.63 18,621 -1.23(-1.78%)
Aug 07, 2023 67.94 68.98 67.33 68.86 19,240 +1.82(+2.72%)
Aug 04, 2023 68.91 69.36 67.00 67.04 15,037 -0.78(-1.15%)
Aug 03, 2023 66.75 68.70 66.75 67.82 12,866 -0.48(-0.71%)
Aug 02, 2023 69.30 69.59 67.20 68.30 44,574 -2.71(-3.81%)
Aug 01, 2023 69.31 71.41 67.75 71.01 68,560 +1.31(+1.88%)
Jul 31, 2023 71.85 71.92 69.35 69.70 30,918 -2.30(-3.19%)
Jul 28, 2023 68.73 72.00 68.46 72.00 49,190 +4.54(+6.72%)
Jul 27, 2023 72.32 72.32 66.89 67.46 96,504 +4.06(+6.40%)
Jul 26, 2023 63.25 64.06 61.33 63.40 124,587 +1.35(+2.18%)
Jul 25, 2023 62.24 62.92 61.35 62.05 23,784 +0.87(+1.42%)
Jul 24, 2023 61.82 62.92 60.58 61.18 27,362 -0.79(-1.28%)
Jul 21, 2023 65.18 65.30 61.06 61.98 53,633 -2.78(-4.29%)
Jul 20, 2023 68.65 68.65 64.65 64.75 28,211 -4.46(-6.44%)
Jul 19, 2023 67.81 69.89 67.81 69.21 16,162 +1.26(+1.85%)
Jul 18, 2023 67.39 68.20 66.65 67.95 24,740 +0.40(+0.59%)
Jul 17, 2023 66.79 67.56 65.69 67.55 20,238 +0.67(+1.00%)
Jul 14, 2023 67.86 68.69 66.49 66.88 27,560 -1.58(-2.30%)
Jul 13, 2023 68.79 69.16 67.70 68.46 52,057 +0.93(+1.38%)
Jul 12, 2023 64.66 67.53 64.24 67.53 60,707 +3.79(+5.95%)
Jul 11, 2023 62.64 64.12 61.92 63.73 46,017 +1.32(+2.12%)
Jul 10, 2023 62.85 63.61 60.52 62.41 68,453 +1.12(+1.83%)
Jul 07, 2023 62.64 62.85 60.65 61.29 72,995 -0.39(-0.63%)
Jul 06, 2023 63.07 63.51 61.66 61.68 51,758 -1.03(-1.64%)
Jul 05, 2023 60.57 63.68 60.14 62.71 43,398 +2.44(+4.06%)
Jul 03, 2023 60.07 60.91 59.61 60.26 60,047 +0.23(+0.38%)
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 +14.08(+31.40%)
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%)
Apr 03, 2023 38.79 39.91 38.79 39.90 2,485 +0.46(+1.16%)
Mar 31, 2023 38.84 39.44 38.74 39.44 2,503 +1.29(+3.38%)
Mar 30, 2023 37.78 38.25 37.78 38.15 5,417 +0.61(+1.63%)
Mar 29, 2023 37.12 37.83 37.12 37.54 2,254 +1.24(+3.42%)
Mar 28, 2023 35.90 36.32 35.70 36.30 6,172 -0.51(-1.39%)
Mar 27, 2023 37.26 37.40 36.69 36.81 6,358 -1.02(-2.70%)
Mar 24, 2023 37.85 37.89 37.35 37.83 5,417 +0.34(+0.90%)
Mar 23, 2023 37.81 38.17 37.49 37.49 3,037 +1.12(+3.07%)
Mar 22, 2023 37.25 37.58 36.38 36.38 3,078 -0.41(-1.12%)
Mar 21, 2023 36.32 36.79 36.12 36.79 1,810 +1.15(+3.24%)
Mar 20, 2023 35.47 35.63 35.25 35.63 2,230 +0.55(+1.57%)
Mar 17, 2023 36.04 36.04 35.09 35.09 2,622 -2.72(-7.20%)
Mar 16, 2023 36.47 37.89 35.76 37.81 21,685 +2.23(+6.28%)
Mar 15, 2023 34.57 35.57 33.86 35.57 8,985 +0.86(+2.46%)
Mar 14, 2023 32.90 34.84 32.90 34.72 8,082 +3.41(+10.88%)
Mar 13, 2023 31.37 31.37 31.03 31.31 859 +0.08(+0.27%)
Mar 10, 2023 31.95 32.09 30.87 31.23 3,075 -0.50(-1.57%)
Mar 09, 2023 32.62 33.01 31.49 31.72 2,861 -0.79(-2.44%)
Mar 08, 2023 31.99 32.52 31.70 32.52 2,980 +0.08(+0.24%)
Mar 07, 2023 32.86 33.36 32.44 32.44 2,512 -0.09(-0.28%)
Mar 06, 2023 33.52 33.52 32.53 32.53 4,591 +0.01(+0.02%)
Mar 03, 2023 30.82 32.80 30.82 32.53 22,861 +2.60(+8.70%)
Mar 02, 2023 29.56 29.92 29.56 29.92 605 +0.24(+0.80%)
Mar 01, 2023 30.01 30.59 29.68 29.68 7,135 -0.22(-0.74%)
Feb 28, 2023 29.03 30.19 29.03 29.91 2,447 +1.28(+4.48%)
Feb 27, 2023 28.98 28.98 28.56 28.62 995 -0.19(-0.64%)
Feb 24, 2023 28.39 28.81 28.39 28.81 3,737 -0.52(-1.78%)
Feb 23, 2023 29.46 29.46 29.33 29.33 3,196 +0.28(+0.98%)
Feb 22, 2023 28.88 29.10 28.88 29.05 3,057 -0.14(-0.49%)
Feb 21, 2023 29.19 29.19 29.19 29.19 403 -0.27(-0.93%)
Feb 17, 2023 29.24 29.46 29.24 29.46 468 +0.22(+0.77%)
Feb 16, 2023 29.52 29.64 29.24 29.24 2,196 -1.33(-4.34%)
Feb 15, 2023 30.57 30.57 30.57 30.57 224 -0.60(-1.94%)
Feb 14, 2023 31.41 31.52 30.69 31.17 2,945 +0.10(+0.32%)
Feb 13, 2023 30.68 31.45 30.47 31.07 2,437 +1.30(+4.36%)
Feb 10, 2023 30.34 30.34 29.77 29.77 2,430 -1.02(-3.32%)
Feb 09, 2023 32.16 32.16 30.80 30.80 3,584 -1.52(-4.69%)
Feb 08, 2023 32.81 32.81 32.31 32.31 786 -2.21(-6.39%)
Feb 07, 2023 33.48 34.52 33.48 34.52 4,899 +1.49(+4.50%)
Feb 06, 2023 34.12 34.12 33.03 33.03 2,437 -0.20(-0.61%)
Feb 03, 2023 32.90 34.87 32.90 33.23 3,326 -0.51(-1.52%)
Feb 02, 2023 32.10 35.67 32.10 33.75 3,492 +8.71(+34.77%)
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.