GraniteShares 2x Long UBER Daily ETF (UBRL)
24.66
+0.01
(+0.04%)
USD |
NASDAQ |
Nov 04, 13:16
UBRL Price: 24.66 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 25.02 | 25.11 | 24.04 | 24.65 | 75396.00 |
| Oct 31, 2024 | 25.22 | 25.99 | 22.31 | 23.82 | 139801.0 |
| Oct 30, 2024 | 29.33 | 29.75 | 29.25 | 29.37 | 23839.00 |
| Oct 29, 2024 | 28.42 | 29.69 | 28.34 | 29.23 | 10201.00 |
| Oct 28, 2024 | 28.50 | 28.50 | 28.02 | 28.10 | 12179.00 |
| Oct 25, 2024 | 28.83 | 28.88 | 27.61 | 28.03 | 29528.00 |
| Oct 24, 2024 | 28.66 | 28.66 | 27.73 | 28.63 | 16749.00 |
| Oct 23, 2024 | 29.94 | 29.94 | 29.52 | 29.72 | 7125.00 |
| Oct 22, 2024 | 30.33 | 30.67 | 30.08 | 30.14 | 9915.00 |
| Oct 21, 2024 | 30.10 | 30.21 | 29.74 | 30.21 | 12824.00 |
| Oct 18, 2024 | 29.02 | 29.31 | 28.94 | 29.25 | 21607.00 |
| Oct 17, 2024 | 29.90 | 30.50 | 29.62 | 29.82 | 45170.00 |
| Oct 16, 2024 | 32.26 | 32.26 | 31.38 | 31.38 | 6267.00 |
| Oct 15, 2024 | 33.40 | 33.40 | 32.00 | 32.42 | 15021.00 |
| Oct 14, 2024 | 34.53 | 34.56 | 33.22 | 33.79 | 45201.00 |
| Oct 11, 2024 | 31.74 | 35.31 | 31.68 | 34.89 | 74274.00 |
| Oct 10, 2024 | 28.15 | 28.97 | 28.15 | 28.76 | 9039.00 |
| Oct 09, 2024 | 27.96 | 28.76 | 27.96 | 28.67 | 7703.00 |
| Oct 08, 2024 | 27.48 | 27.65 | 27.25 | 27.45 | 18355.00 |
| Oct 07, 2024 | 27.06 | 27.08 | 26.02 | 26.41 | 4082.00 |
| Oct 04, 2024 | 25.99 | 26.18 | 25.66 | 26.18 | 5794.00 |
| Oct 03, 2024 | 25.17 | 25.30 | 25.09 | 25.30 | 1432.00 |
| Oct 02, 2024 | 25.87 | 25.87 | 25.19 | 25.25 | 2095.00 |
| Oct 01, 2024 | 26.61 | 26.61 | 25.93 | 26.26 | 3230.00 |
| Sep 30, 2024 | 26.81 | 27.07 | 26.81 | 26.91 | 4383.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.25
Minimum
Sep 12 2024
34.89
Maximum
Oct 11 2024
27.20
Average
27.00
Median