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 )

24.32 +0.08 (+0.33%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Mar 28, 2024 27.07 27.07 26.17 26.28 245,414 -0.95(-3.49%)
Mar 27, 2024 27.80 27.80 26.51 27.23 327,987 -0.19(-0.69%)
Mar 26, 2024 28.46 28.98 27.31 27.42 189,260 -0.75(-2.66%)
Mar 25, 2024 28.54 28.63 27.88 28.17 245,742 -0.76(-2.63%)
Mar 22, 2024 28.61 28.98 28.36 28.93 211,381 +0.19(+0.66%)
Mar 21, 2024 29.58 29.58 28.60 28.74 240,857 +0.19(+0.67%)
Mar 20, 2024 27.78 28.80 27.40 28.55 292,752 +1.12(+4.08%)
Mar 19, 2024 26.60 27.57 25.82 27.43 549,930 -0.19(-0.69%)
Mar 18, 2024 26.99 27.62 26.50 27.62 417,822 +1.44(+5.50%)
Mar 15, 2024 26.87 27.03 25.91 26.18 303,956 -0.89(-3.29%)
Mar 14, 2024 28.10 28.10 26.66 27.07 250,958 -0.48(-1.74%)
Mar 13, 2024 27.70 28.11 27.00 27.55 589,656 -112.75(-80.36%)
Mar 12, 2024 136.24 141.24 132.00 140.30 92,387 +9.21(+7.03%)
Mar 11, 2024 139.10 139.10 127.23 131.09 147,729 -12.73(-8.85%)
Mar 08, 2024 148.75 153.76 140.12 143.82 155,265 -3.49(-2.37%)
Mar 07, 2024 142.60 151.49 141.82 147.31 87,290 +8.71(+6.28%)
Mar 06, 2024 139.11 142.18 137.85 138.60 105,935 +3.28(+2.42%)
Mar 05, 2024 138.29 138.29 134.12 135.32 52,598 -4.62(-3.30%)
Mar 04, 2024 143.04 143.19 139.16 139.94 51,422 -2.20(-1.55%)
Mar 01, 2024 136.74 143.29 136.74 142.14 66,204 +7.01(+5.19%)
Feb 29, 2024 134.74 136.07 131.66 135.13 58,218 +2.89(+2.19%)
Feb 28, 2024 132.90 136.17 131.72 132.24 69,137 -2.04(-1.52%)
Feb 27, 2024 130.49 134.28 130.31 134.28 22,580 +3.14(+2.39%)
Feb 26, 2024 132.35 133.25 131.07 131.14 33,000 -1.34(-1.01%)
Feb 23, 2024 134.81 137.87 131.94 132.48 65,636 -1.33(-0.99%)
Feb 22, 2024 130.80 135.73 129.20 133.81 70,932 +9.51(+7.65%)
Feb 21, 2024 123.70 124.50 121.00 124.30 34,504 -1.41(-1.12%)
Feb 20, 2024 124.55 127.85 123.20 125.71 42,986 -1.21(-0.95%)
Feb 16, 2024 129.72 129.72 124.60 126.92 285,518 -6.01(-4.52%)
Feb 15, 2024 128.44 135.24 126.78 132.93 74,523 +5.50(+4.32%)
Feb 14, 2024 124.57 127.48 123.57 127.43 55,214 +6.97(+5.79%)
Feb 13, 2024 118.70 124.23 117.70 120.46 89,378 -5.04(-4.02%)
Feb 12, 2024 124.88 130.61 124.00 125.50 61,181 +0.57(+0.46%)
Feb 09, 2024 127.88 127.88 124.51 124.93 93,108 -1.05(-0.83%)
Feb 08, 2024 125.17 126.05 123.31 125.98 74,975 +0.09(+0.07%)
Feb 07, 2024 119.10 126.18 119.11 125.89 182,253 +7.78(+6.59%)
Feb 06, 2024 123.30 124.50 117.60 118.11 89,637 -2.51(-2.08%)
Feb 05, 2024 126.50 127.21 120.56 120.62 119,226 -8.31(-6.45%)
Feb 02, 2024 121.65 133.92 119.00 128.93 177,433 +37.31(+40.72%)
Feb 01, 2024 91.08 94.14 91.03 91.62 142,397 +2.10(+2.35%)
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%)
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.