New Zealand markets close in 1 hour 36 minutes

GraniteShares 2x Long META Daily ETF (FBL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
27.44+1.22 (+4.65%)
At close: 04:00PM EDT
27.45 +0.01 (+0.04%)
After hours: 07:52PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202426.0827.4825.8627.4427.44399,200
24 Jun 202426.2527.1725.7726.2226.22563,000
21 Jun 202426.6226.6225.5725.7725.77404,100
20 Jun 202426.5426.7526.0726.5526.55398,500
18 Jun 202426.9227.0225.8926.3826.38418,900
17 Jun 202426.6027.5726.0027.1127.11495,400
14 Jun 202426.6027.1726.5326.8626.86535,600
13 Jun 202427.0127.3826.5426.8526.85366,200
12 Jun 202427.9328.0026.9027.3227.32764,800
11 Jun 202426.4527.2426.2627.2427.24436,000
10 Jun 202425.7226.7125.7226.7126.71298,400
07 Jun 202426.0326.3225.4125.7025.70390,100
06 Jun 202425.7626.7325.5225.8525.85523,500
05 Jun 202424.8326.1024.8325.9825.98715,900
04 Jun 202424.1724.3123.7824.1124.11142,200
03 Jun 202423.5824.4023.2924.2224.22498,900
31 May 202423.0723.3521.9523.1523.15742,200
30 May 202423.6523.6522.9923.1923.19310,200
29 May 202424.0424.5023.8924.0024.00379,900
28 May 202424.2524.5524.0424.5324.53756,700
24 May 202423.2224.5023.1724.3624.36560,500
23 May 202423.8624.0022.7023.1123.11850,300
22 May 202423.3423.9523.2423.3623.36421,100
21 May 202423.3523.6222.8223.0823.08381,200
20 May 202423.6623.9123.3123.5023.50390,300
17 May 202423.6923.8223.4523.8023.80325,300
16 May 202424.1124.3723.9123.9323.93540,700
15 May 202424.1524.9323.8124.8224.82582,700
14 May 202422.9723.9122.6623.8523.85544,100
13 May 202423.8524.0022.9523.4823.48560,200
10 May 202424.4024.4323.6524.3224.32339,500
09 May 202423.7824.3023.4524.2424.24448,600
08 May 202423.0624.2922.9423.9923.99821,100
07 May 202423.3923.8722.8723.5623.56758,300
06 May 202422.2723.3322.1023.2923.29664,100
03 May 202421.4022.1721.2122.0122.01850,100
02 May 202420.7521.2020.1021.0221.02668,300
01 May 202419.7521.7919.7120.7620.761,019,400
30 Apr 202420.0220.8119.9119.9319.93706,200
29 Apr 202420.7920.8619.7920.1620.161,261,500
26 Apr 202421.0621.5120.1421.1921.191,788,900
25 Apr 202418.8821.5018.1820.9620.964,288,300
24 Apr 202428.4528.4925.8026.7726.773,118,500
23 Apr 202426.6727.2726.2727.0327.03441,800
22 Apr 202426.3326.5124.5925.4825.48490,800
19 Apr 202427.8827.8824.9025.5125.51725,300
18 Apr 202427.4628.8527.4627.7727.77275,300
17 Apr 202427.9827.9826.1727.0427.04300,200
16 Apr 202427.3628.0927.2627.5327.53500,900
15 Apr 202429.3729.6327.3227.5827.58436,800
12 Apr 202429.7329.8528.6528.8928.89461,800
11 Apr 202430.0930.3229.6030.2730.27218,700
10 Apr 202428.6530.2128.2529.9329.93317,800
09 Apr 202430.2930.6128.3829.6029.60403,100
08 Apr 202431.0831.2929.8329.8929.89439,900
05 Apr 202429.7431.1529.3130.7830.78516,500
04 Apr 202429.6331.0728.9228.9328.93643,800
03 Apr 202427.6028.5527.6028.5328.53265,800
02 Apr 202426.1727.4826.0527.4827.48308,500
01 Apr 202426.2827.4625.7926.8326.83202,300
28 Mar 202427.0727.0726.1726.2826.28242,100
27 Mar 202427.8027.8026.5127.2327.23328,000
26 Mar 202428.4628.9827.3127.4227.42189,700
25 Mar 202428.5428.6327.8828.1728.17246,000
22 Mar 202428.6128.9828.3628.9328.93209,700
21 Mar 202429.5829.5828.6028.7428.74246,000
20 Mar 202427.7828.8027.4028.5528.55293,900
19 Mar 202426.6027.5725.8227.4327.43550,100
18 Mar 202426.9927.6226.5027.6227.62418,300
15 Mar 202426.8727.0325.9126.1826.18303,300
14 Mar 202428.1028.1026.6627.0727.07251,700
13 Mar 202427.7028.1127.0027.5527.55591,300
13 Mar 20245:1 Stock split
12 Mar 202427.2528.2526.4028.0628.06462,500
11 Mar 202427.8227.8225.4526.2226.22739,000
08 Mar 202429.7530.7528.0228.7628.76776,500
07 Mar 202428.5230.3028.3629.4629.46436,500
06 Mar 202427.8228.4427.5727.7227.72530,500
05 Mar 202427.6627.6626.8227.0627.06263,000
04 Mar 202428.6128.6427.8327.9927.99256,500
01 Mar 202427.3528.6627.3528.4328.43331,000
29 Feb 202426.9527.2126.3327.0327.03291,000
28 Feb 202426.5827.2326.3426.4526.45345,500
27 Feb 202426.1026.8626.0626.8626.86113,000
26 Feb 202426.4726.6526.2126.2326.23168,500
23 Feb 202426.9627.5726.3926.5026.50328,000
22 Feb 202426.1627.1525.8426.7626.76444,500
21 Feb 202424.7424.9024.2024.8624.86191,000
20 Feb 202424.9125.5724.6425.1425.14214,500
16 Feb 202425.9425.9424.9225.3825.381,426,500
15 Feb 202425.6927.0525.3626.5926.59374,000
14 Feb 202424.9125.5024.7125.4925.49276,000
13 Feb 202423.7424.8523.5424.0924.09448,500
12 Feb 202424.9826.1224.8025.1025.10306,000
09 Feb 202425.5825.5824.9024.9924.99465,500
08 Feb 202425.0325.2124.6625.2025.20375,000
07 Feb 202423.8225.2423.8225.1825.18911,500
06 Feb 202424.6624.9023.5223.6223.62449,500
05 Feb 202425.3025.4424.1124.1224.12598,000
02 Feb 202424.3326.7823.8025.7925.79887,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...