Canada markets open in 6 hours 29 minutes

GraniteShares 2x Long META Daily ETF (FBL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.98+1.87 (+7.76%)
At close: 04:00PM EDT
25.90 -0.08 (-0.31%)
After hours: 07:57PM EDT
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202424.8326.1024.8325.9825.98712,100
Jun 04, 202424.1724.3123.7824.1124.11142,200
Jun 03, 202423.5824.4023.2924.2224.22498,900
May 31, 202423.0723.3521.9523.1523.15742,200
May 30, 202423.6523.6522.9923.1923.19310,200
May 29, 202424.0424.5023.8924.0024.00379,900
May 28, 202424.2524.5524.0424.5324.53756,700
May 24, 202423.2224.5023.1724.3624.36560,500
May 23, 202423.8624.0022.7023.1123.11850,300
May 22, 202423.3423.9523.2423.3623.36421,100
May 21, 202423.3523.6222.8223.0823.08381,200
May 20, 202423.6623.9123.3123.5023.50390,300
May 17, 202423.6923.8223.4523.8023.80325,300
May 16, 202424.1124.3723.9123.9323.93540,700
May 15, 202424.1524.9323.8124.8224.82582,700
May 14, 202422.9723.9122.6623.8523.85544,100
May 13, 202423.8524.0022.9523.4823.48560,200
May 10, 202424.4024.4323.6524.3224.32339,500
May 09, 202423.7824.3023.4524.2424.24448,600
May 08, 202423.0624.2922.9423.9923.99821,100
May 07, 202423.3923.8722.8723.5623.56758,300
May 06, 202422.2723.3322.1023.2923.29664,100
May 03, 202421.4022.1721.2122.0122.01850,100
May 02, 202420.7521.2020.1021.0221.02668,300
May 01, 202419.7521.7919.7120.7620.761,019,400
Apr 30, 202420.0220.8119.9119.9319.93706,200
Apr 29, 202420.7920.8619.7920.1620.161,261,500
Apr 26, 202421.0621.5120.1421.1921.191,788,900
Apr 25, 202418.8821.5018.1820.9620.964,288,300
Apr 24, 202428.4528.4925.8026.7726.773,118,500
Apr 23, 202426.6727.2726.2727.0327.03441,800
Apr 22, 202426.3326.5124.5925.4825.48490,800
Apr 19, 202427.8827.8824.9025.5125.51725,300
Apr 18, 202427.4628.8527.4627.7727.77275,300
Apr 17, 202427.9827.9826.1727.0427.04300,200
Apr 16, 202427.3628.0927.2627.5327.53500,900
Apr 15, 202429.3729.6327.3227.5827.58436,800
Apr 12, 202429.7329.8528.6528.8928.89461,800
Apr 11, 202430.0930.3229.6030.2730.27218,700
Apr 10, 202428.6530.2128.2529.9329.93317,800
Apr 09, 202430.2930.6128.3829.6029.60403,100
Apr 08, 202431.0831.2929.8329.8929.89439,900
Apr 05, 202429.7431.1529.3130.7830.78516,500
Apr 04, 202429.6331.0728.9228.9328.93643,800
Apr 03, 202427.6028.5527.6028.5328.53265,800
Apr 02, 202426.1727.4826.0527.4827.48308,500
Apr 01, 202426.2827.4625.7926.8326.83202,300
Mar 28, 202427.0727.0726.1726.2826.28242,100
Mar 27, 202427.8027.8026.5127.2327.23328,000
Mar 26, 202428.4628.9827.3127.4227.42189,700
Mar 25, 202428.5428.6327.8828.1728.17246,000
Mar 22, 202428.6128.9828.3628.9328.93209,700
Mar 21, 202429.5829.5828.6028.7428.74246,000
Mar 20, 202427.7828.8027.4028.5528.55293,900
Mar 19, 202426.6027.5725.8227.4327.43550,100
Mar 18, 202426.9927.6226.5027.6227.62418,300
Mar 15, 202426.8727.0325.9126.1826.18303,300
Mar 14, 202428.1028.1026.6627.0727.07251,700
Mar 13, 202427.7028.1127.0027.5527.55591,300
Mar 13, 20245:1 Stock Split
Mar 12, 202427.2528.2526.4028.0628.06462,500
Mar 11, 202427.8227.8225.4526.2226.22739,000
Mar 08, 202429.7530.7528.0228.7628.76776,500
Mar 07, 202428.5230.3028.3629.4629.46436,500
Mar 06, 202427.8228.4427.5727.7227.72530,500
Mar 05, 202427.6627.6626.8227.0627.06263,000
Mar 04, 202428.6128.6427.8327.9927.99256,500
Mar 01, 202427.3528.6627.3528.4328.43331,000
Feb 29, 202426.9527.2126.3327.0327.03291,000
Feb 28, 202426.5827.2326.3426.4526.45345,500
Feb 27, 202426.1026.8626.0626.8626.86113,000
Feb 26, 202426.4726.6526.2126.2326.23168,500
Feb 23, 202426.9627.5726.3926.5026.50328,000
Feb 22, 202426.1627.1525.8426.7626.76444,500
Feb 21, 202424.7424.9024.2024.8624.86191,000
Feb 20, 202424.9125.5724.6425.1425.14214,500
Feb 16, 202425.9425.9424.9225.3825.381,426,500
Feb 15, 202425.6927.0525.3626.5926.59374,000
Feb 14, 202424.9125.5024.7125.4925.49276,000
Feb 13, 202423.7424.8523.5424.0924.09448,500
Feb 12, 202424.9826.1224.8025.1025.10306,000
Feb 09, 202425.5825.5824.9024.9924.99465,500
Feb 08, 202425.0325.2124.6625.2025.20375,000
Feb 07, 202423.8225.2423.8225.1825.18911,500
Feb 06, 202424.6624.9023.5223.6223.62449,500
Feb 05, 202425.3025.4424.1124.1224.12598,000
Feb 02, 202424.3326.7823.8025.7925.79887,000
Feb 01, 202418.2218.8318.2118.3218.32735,500
Jan 31, 202417.7618.6217.6817.9017.90233,500
Jan 30, 202419.0019.4518.8318.9618.96856,500
Jan 29, 202418.6019.1118.2219.0519.05223,000
Jan 26, 202418.3618.5618.1218.3118.31128,000
Jan 25, 202418.0418.4517.5918.2318.23107,500
Jan 24, 202418.0018.5017.8718.0318.03230,000
Jan 23, 202417.5717.8417.3017.5217.52104,000
Jan 22, 202417.8618.0317.1717.2017.20157,000
Jan 19, 202417.1217.4417.0717.3817.38156,500
Jan 18, 202416.6016.9116.6016.9016.90160,500
Jan 17, 202416.1316.3915.7616.3916.3969,000
Jan 16, 202416.6916.8116.3316.3316.33184,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...