Dark

FBL
GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:59:59 PM EDT

22.13USD-2.036%(-0.46)1,589,358

21.28Bid 22.80Ask 1.52Spread

Pre-market

Jul 29, 2026 9:25:30 AM EDT

22.64USD+0.221%(+0.05)14,751

After-hours

Jul 29, 2026 4:59:30 PM EDT

18.48USD-16.493%(-3.65)379,067

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	22.6100	22.7800	21.7500	22.1300	-2.036%	1,589,358	0.000%
2026-07-28	22.7800	23.1300	22.1200	22.5900	-0.133%	714,673	-2.036%
2026-07-27	23.6700	23.8600	22.5900	22.6200	-0.484%	425,223	-2.166%
2026-07-24	23.6150	23.8800	22.6900	22.7300	-3.686%	480,309	-2.640%
2026-07-23	23.7600	24.2627	22.9000	23.6000	-6.719%	828,995	-6.229%
2026-07-22	27.0300	27.0800	25.0800	25.3000	-5.208%	665,520	-12.530%
2026-07-21	27.5300	27.6900	26.6600	26.6900	-0.781%	521,495	-17.085%
2026-07-20	26.8400	27.5000	26.1100	26.9000	+0.112%	491,339	-17.732%
2026-07-17	27.0400	27.4100	25.2100	26.8700	-5.653%	1,446,965	-17.640%
2026-07-16	29.6700	30.0200	28.1404	28.4800	-5.067%	1,076,331	-22.296%
2026-07-15	28.5700	30.3900	27.9300	30.0000	+6.157%	1,696,628	-26.233%
2026-07-14	27.6400	28.6600	27.2600	28.2600	+1.218%	957,122	-21.691%
2026-07-13	28.4200	29.6300	27.7150	27.9200	-3.691%	1,634,610	-20.738%
2026-07-10	28.3500	29.7000	28.1500	28.9900	+11.887%	3,504,935	-23.663%
2026-07-09	22.1950	26.0600	21.6800	25.9100	+9.325%	3,126,777	-14.589%
2026-07-08	24.6000	24.6953	23.3150	23.7000	-4.126%	1,017,690	-6.624%
2026-07-07	24.1300	25.4500	23.8000	24.7200	+5.013%	2,024,767	-10.477%
2026-07-06	23.0500	23.7400	22.1101	23.5400	+5.988%	1,779,224	-5.990%
2026-07-02	24.1900	24.3600	22.0300	22.2100	-9.899%	1,527,309	-0.360%
2026-07-01	24.1150	25.7810	23.3300	24.6500	+17.830%	5,670,075	-10.223%
2026-06-30	20.8150	21.1000	20.0900	20.9200	+0.096%	950,773	+5.784%
2026-06-29	20.7500	21.5100	20.6000	20.9000	+4.709%	900,973	+5.885%
2026-06-26	19.5050	20.5000	19.3300	19.9600	+2.411%	687,489	+10.872%
2026-06-25	20.4600	20.4800	19.3250	19.4900	-5.388%	772,443	+13.545%
2026-06-24	20.8800	21.4300	20.4500	20.6000	-1.671%	353,222	+7.427%
2026-06-23	20.9800	21.6800	20.8500	20.9500	-0.570%	818,186	+5.632%
2026-06-22	21.6600	21.9722	20.7700	21.0700	-4.790%	664,043	+5.031%
2026-06-18	21.8000	22.3100	21.0600	22.1300	+3.460%	758,659	0.000%
2026-06-17	23.4500	23.4800	21.3400	21.3900	-10.986%	1,255,370	+3.460%
2026-06-16	23.4700	24.4600	23.3900	24.0300	+2.255%	619,116	-7.907%
2026-06-15	22.4600	24.0601	22.4600	23.5000	+9.608%	958,827	-5.830%
2026-06-12	21.9400	22.1350	21.0000	21.4400	-0.741%	747,537	+3.218%
2026-06-11	21.3800	21.8692	20.7200	21.6000	-0.826%	890,977	+2.454%
2026-06-10	22.5400	23.3558	21.7600	21.7800	-4.724%	763,578	+1.607%
2026-06-09	23.4100	23.8700	22.5800	22.8600	-0.262%	1,081,272	-3.193%
2026-06-08	23.4000	23.4100	22.4500	22.9200	-2.468%	961,119	-3.447%
2026-06-05	26.0750	26.5400	22.7215	23.5000	-11.220%	3,265,994	-5.830%
2026-06-04	26.2000	27.7100	26.0800	26.4700	+1.418%	2,347,425	-16.396%
2026-06-03	24.3400	26.1800	24.2800	26.1000	+8.479%	2,843,699	-15.211%
2026-06-02	24.4400	24.9700	24.0031	24.0600	-1.069%	1,740,044	-8.022%
2026-06-01	26.8600	27.2600	24.2500	24.3200	-10.026%	3,708,192	-9.005%
2026-05-29	27.1100	27.2000	26.2640	27.0300	-0.989%	1,542,815	-18.128%
2026-05-28	27.7300	27.9500	26.8000	27.3000	-0.037%	1,621,535	-18.938%
2026-05-27	25.1500	27.5700	25.1500	27.3100	+7.520%	2,346,569	-18.967%
2026-05-26	25.1450	25.5734	24.8300	25.4000	+0.594%	788,509	-12.874%
2026-05-22	25.0300	25.6100	24.9800	25.2500	+0.879%	969,149	-12.356%
2026-05-21	24.4200	25.2101	24.0100	25.0300	+0.684%	688,210	-11.586%
2026-05-20	24.4850	25.0800	24.2700	24.8600	+0.770%	757,607	-10.981%
2026-05-19	25.1700	25.5700	24.5000	24.6700	-2.836%	881,054	-10.296%
2026-05-18	25.2050	25.7350	24.7800	25.3900	-1.014%	936,460	-12.840%
2026-05-15	25.6000	26.2100	25.2400	25.6500	-1.384%	915,413	-13.723%
2026-05-14	25.7600	26.4400	25.7300	26.0100	+0.580%	1,160,228	-14.917%
2026-05-13	24.4000	26.1300	24.2400	25.8600	+4.443%	1,214,202	-14.424%
2026-05-12	24.0800	24.8200	23.9200	24.7600	+1.351%	1,250,611	-10.622%
2026-05-11	24.8250	24.9200	24.3700	24.4300	-3.591%	1,546,780	-9.415%
2026-05-08	25.7800	25.9200	25.0400	25.3400	-2.257%	1,320,025	-12.668%
2026-05-07	25.7900	26.6300	25.6900	25.9251	+1.270%	1,511,559	-14.639%
2026-05-06	24.6500	26.2100	24.4200	25.6000	+2.441%	1,841,014	-13.555%
2026-05-05	25.6800	25.7250	24.6000	24.9900	-1.807%	1,530,567	-11.445%
2026-05-04	25.2000	25.7500	24.8190	25.4500	+0.553%	1,918,489	-13.045%
2026-05-01	25.8000	26.1600	25.1000	25.3100	-1.133%	1,620,912	-12.564%
2026-04-30	26.2600	26.4000	24.5100	25.6000	-17.393%	6,062,120	-13.555%
2026-04-29	30.9200	31.3600	30.4150	30.9900	-0.354%	1,368,185	-28.590%
2026-04-28	31.4200	31.7300	30.5800	31.1000	-2.140%	692,194	-28.842%
2026-04-27	31.0900	32.1500	31.0850	31.7800	+0.985%	863,185	-30.365%
2026-04-24	30.0750	31.9700	29.5500	31.4700	+4.725%	1,402,693	-29.679%
2026-04-23	30.4400	31.0000	29.4900	30.0500	-4.633%	888,919	-26.356%
2026-04-22	31.5000	31.8200	31.0600	31.5100	+1.809%	455,270	-29.768%
2026-04-21	31.1600	31.6300	30.8400	30.9500	-0.738%	768,883	-28.498%
2026-04-20	32.1100	32.3250	30.9100	31.1800	-5.141%	689,226	-29.025%
2026-04-17	31.9800	33.1100	31.6800	32.8700	+3.430%	1,516,161	-32.674%
2026-04-16	31.7300	31.8400	30.9400	31.7800	+1.501%	963,633	-30.365%
2026-04-15	30.9500	31.9397	30.6300	31.3100	+2.723%	875,448	-29.320%
2026-04-14	28.7800	30.8000	28.5000	30.4800	+8.741%	988,554	-27.395%
2026-04-13	27.5400	28.0500	27.1600	28.0300	+1.558%	583,487	-21.049%
2026-04-10	28.0900	28.3600	27.1300	27.6000	+0.437%	817,917	-19.819%
2026-04-09	27.2500	28.2750	27.0600	27.4800	+5.086%	1,605,451	-19.469%
2026-04-08	25.6200	27.5500	24.5100	26.1500	+13.008%	3,433,570	-15.373%
2026-04-07	22.8900	23.1500	22.3300	23.1400	+0.609%	1,392,458	-4.365%
2026-04-06	23.4500	23.7900	22.9500	23.0000	-0.605%	698,281	-3.783%
2026-04-02	22.4200	23.4500	21.9300	23.1400	-1.699%	1,712,061	-4.365%
2026-04-01	23.6600	24.5900	23.1300	23.5400	+2.526%	1,499,349	-5.990%
2026-03-31	21.2800	23.0793	21.0600	22.9600	+13.103%	3,174,964	-3.615%
2026-03-30	20.1900	20.4899	19.7000	20.3000	+4.156%	1,730,782	+9.015%
2026-03-27	20.5950	20.8600	19.0750	19.4900	-8.066%	2,008,360	+13.545%
2026-03-26	24.1200	24.1400	20.8410	21.2000	-15.808%	2,755,488	+4.387%
2026-03-25	25.5150	25.9500	25.1000	25.1806	+0.481%	693,485	-12.115%
2026-03-24	25.6300	25.6500	24.9100	25.0600	-3.615%	752,134	-11.692%
2026-03-23	26.1200	26.3800	25.6147	26.0000	+3.380%	878,069	-14.885%
2026-03-20	26.0300	26.0300	24.5900	25.1500	-4.409%	914,534	-12.008%
2026-03-19	26.7300	26.8300	25.9200	26.3100	-2.879%	567,487	-15.887%
2026-03-18	27.1600	27.7000	27.0000	27.0900	-2.273%	539,100	-18.309%
2026-03-17	28.2350	28.9500	27.6500	27.7200	-1.493%	680,207	-20.166%
2026-03-16	28.6050	28.7700	27.7800	28.1400	+4.610%	952,172	-21.357%
2026-03-13	27.8500	28.3000	26.5400	26.9000	-7.750%	1,428,932	-17.732%
2026-03-12	30.1400	30.4900	29.0600	29.1600	-5.078%	501,203	-24.108%
2026-03-11	30.7500	31.1300	30.1400	30.7200	+0.228%	487,436	-27.962%
2026-03-10	30.6550	31.2400	30.2100	30.6500	+1.997%	1,112,087	-27.798%
2026-03-09	28.9300	30.0900	28.1700	30.0500	+0.704%	1,618,321	-26.356%
2026-03-06	30.1300	30.2600	29.0000	29.8400	-4.665%	1,435,383	-25.838%
2026-03-05	31.5300	32.3000	30.4000	31.3000	-2.218%	1,099,004	-29.297%
2026-03-04	31.1800	32.5100	31.1100	32.0100	+3.708%	1,201,375	-30.865%
2026-03-03	30.1200	31.2300	29.3320	30.8656	+0.539%	1,362,334	-28.302%
2026-03-02	29.1200	31.2900	28.9529	30.7000	+1.521%	1,043,569	-27.915%
2026-02-27	29.8250	30.3050	29.2900	30.2400	-2.671%	624,948	-26.819%
2026-02-26	30.5000	31.4600	30.2000	31.0700	+0.909%	782,651	-28.774%
2026-02-25	29.8100	30.7900	29.7900	30.7900	+4.515%	438,843	-28.126%
2026-02-24	28.8800	29.6200	28.5400	29.4600	+0.580%	766,084	-24.881%
2026-02-23	30.6900	31.1700	29.1750	29.2900	-5.577%	801,686	-24.445%
2026-02-20	29.5500	31.7491	29.4800	31.0200	+3.228%	776,802	-28.659%
2026-02-19	29.4700	30.2600	29.3500	30.0500	+0.434%	944,368	-26.356%
2026-02-18	29.0400	30.0200	28.5300	29.9200	+1.115%	1,153,533	-26.036%
2026-02-17	29.5900	29.8600	28.6000	29.5900	-0.034%	1,406,139	-25.211%
2026-02-13	30.0400	30.7000	29.1200	29.6000	-3.236%	1,556,582	-25.236%
2026-02-12	32.5200	33.0900	30.1600	30.5900	-5.616%	1,479,255	-27.656%
2026-02-11	32.9400	33.4000	31.3300	32.4100	-0.644%	1,934,570	-31.719%
2026-02-10	33.3300	33.5800	32.5400	32.6200	-2.042%	591,361	-32.158%
2026-02-09	31.8800	33.8563	31.5100	33.3000	+4.915%	1,874,113	-33.544%
2026-02-06	32.1900	32.7400	30.3200	31.7400	-2.668%	1,687,259	-30.277%
2026-02-05	32.0000	33.7100	31.0200	32.6100	+0.308%	3,189,240	-32.137%
2026-02-04	34.4500	34.4700	32.3800	32.5100	-6.580%	3,981,560	-31.929%
2026-02-03	36.4700	37.2200	34.2850	34.8000	-4.211%	1,749,031	-36.408%
2026-02-02	37.1950	37.8800	36.0500	36.3300	-2.835%	1,317,520	-39.086%
2026-01-30	38.6750	39.0525	37.1100	37.3900	-6.032%	1,360,323	-40.813%
2026-01-29	39.7100	40.2800	37.2300	39.7900	+20.832%	6,221,802	-44.383%
2026-01-28	33.5250	33.8300	32.7500	32.9300	-1.378%	3,526,834	-32.797%
2026-01-27	33.5100	33.7500	32.5501	33.3900	+0.240%	1,623,426	-33.723%
2026-01-26	32.6600	33.5900	32.2500	33.3100	+4.061%	1,509,615	-33.563%
2026-01-23	30.6800	32.7200	30.6350	32.0100	+3.325%	1,813,751	-30.865%
2026-01-22	29.3200	31.0000	29.0930	30.9800	+11.239%	2,500,445	-28.567%
2026-01-21	27.1800	28.3000	26.6950	27.8500	+2.730%	1,521,603	-20.539%
2026-01-20	27.3650	27.6900	26.6800	27.1100	-5.044%	1,447,881	-18.370%
2026-01-16	28.7800	29.3300	28.5400	28.5500	-0.210%	1,275,389	-22.487%
2026-01-15	28.3600	28.9200	28.0300	28.6100	+1.634%	1,361,411	-22.649%
2026-01-14	29.1800	29.3310	28.0950	28.1500	-4.995%	1,367,817	-21.385%
2026-01-13	30.6100	30.6100	28.9600	29.6300	-3.359%	1,600,036	-25.312%
2026-01-12	31.6200	31.7900	30.5900	30.6600	-3.372%	1,234,705	-27.821%
2026-01-09	31.0400	31.9100	30.7800	31.7300	+2.059%	766,881	-30.255%
2026-01-08	31.0700	31.1800	30.1000	31.0900	-0.861%	887,269	-28.820%
2026-01-07	32.1000	32.3700	30.9900	31.3600	-3.537%	1,265,033	-29.432%
2026-01-06	32.4400	33.0200	31.6900	32.5100	+0.464%	1,231,560	-31.929%
2026-01-05	31.5600	32.9200	31.3200	32.3600	+2.405%	1,077,074	-31.613%
2026-01-02	32.8000	32.9100	30.8950	31.6000	-2.799%	1,379,455	-29.968%
2025-12-31	32.9700	32.9800	32.4800	32.5100	-1.931%	574,765	-31.929%
2025-12-30	32.4400	33.7689	32.4000	33.1500	+2.252%	972,169	-33.243%
2025-12-29	32.3200	32.5900	32.0200	32.4200	-3.483%	651,547	-31.740%
2025-12-26	34.0600	34.1200	33.3900	33.5900	-1.322%	722,856	-34.117%
2025-12-24	33.5000	34.0800	33.5000	34.0400	+0.800%	900,044	-34.988%
2025-12-23	33.2100	33.8946	33.1800	33.7700	+1.017%	1,106,032	-34.468%
2025-12-22	33.4800	34.6528	32.9737	33.4300	+0.602%	1,848,190	-33.802%
2025-12-19	33.9100	34.3300	33.1300	33.2300	-1.541%	1,267,284	-33.404%
2025-12-18	33.0900	34.3600	33.0000	33.7500	+4.522%	1,544,956	-34.430%
2025-12-17	32.8800	33.4786	32.2900	32.2900	-2.359%	1,289,710	-31.465%
2025-12-16	31.8500	33.6000	31.7900	33.0700	+2.958%	1,438,975	-33.081%
2025-12-15	31.9550	32.6600	31.2603	32.1200	+1.134%	1,113,414	-31.102%
2025-12-12	32.3400	32.5300	31.2000	31.7600	-2.726%	1,261,587	-30.321%
2025-12-11	31.6600	32.8900	31.4900	32.6500	+0.896%	1,344,168	-32.221%
2025-12-10	32.3100	32.8259	31.7300	32.3600	-2.147%	1,277,476	-31.613%
2025-12-09	33.7850	33.8400	32.7300	33.0700	-3.021%	1,230,504	-33.081%
2025-12-08	34.4150	35.1200	33.9800	34.1000	-1.983%	1,123,483	-35.103%
2025-12-05	33.8350	34.9290	33.6900	34.7900	+3.419%	1,699,396	-36.390%
2025-12-04	35.0450	35.0450	33.4501	33.6400	+6.929%	4,347,783	-34.215%
2025-12-03	31.9300	32.3900	31.3800	31.4600	-2.359%	1,000,923	-29.657%
2025-12-02	31.7400	32.2800	31.3500	32.2200	+1.930%	980,337	-31.316%
2025-12-01	31.4800	32.0600	31.3200	31.6100	-2.167%	944,925	-29.991%
2025-11-28	31.1900	32.3300	31.1400	32.3100	+4.360%	1,064,143	-31.507%
2025-11-26	31.3200	31.4200	30.7800	30.9600	-0.896%	1,507,913	-28.521%
2025-11-25	30.0950	31.3199	29.5500	31.2400	+7.465%	2,822,097	-29.161%
2025-11-24	27.7550	29.3800	27.6500	29.0700	+6.328%	2,001,970	-23.873%
2025-11-21	26.7550	27.6700	26.2100	27.3400	+1.673%	2,299,825	-19.056%
2025-11-20	28.1300	28.4900	26.3700	26.8900	-0.371%	3,022,864	-17.702%
2025-11-19	27.3000	27.4300	26.1800	26.9900	-2.598%	2,250,295	-18.007%
2025-11-18	27.1550	28.2406	26.4100	27.7100	-1.423%	2,511,219	-20.137%
2025-11-17	28.8050	29.0100	27.4900	28.1100	-2.565%	1,795,609	-21.274%
2025-11-14	28.0000	29.2100	27.4850	28.8500	-0.104%	2,445,681	-23.293%
2025-11-13	29.1100	29.6000	28.2500	28.8800	+0.173%	2,624,565	-23.373%
2025-11-12	30.6900	30.7200	28.7000	28.8300	-5.846%	3,132,346	-23.240%
2025-11-11	30.6550	30.8100	29.8400	30.6200	-1.448%	1,783,771	-27.727%
2025-11-10	30.9800	31.3500	30.2400	31.0700	+3.257%	2,998,827	-28.774%
2025-11-07	29.5400	30.1200	28.1200	30.0900	+0.737%	3,830,420	-26.454%
2025-11-06	31.5000	31.5199	29.7600	29.8700	-5.385%	4,604,531	-25.912%
2025-11-05	31.2200	32.1500	30.6400	31.5700	+2.667%	2,738,748	-29.902%
2025-11-04	30.7800	32.1399	30.6200	30.7500	-3.302%	3,515,965	-28.033%
2025-11-03	33.6100	33.9335	31.6500	31.8000	-3.226%	4,556,751	-30.409%
2025-10-31	35.5600	35.6100	32.5700	32.8600	-5.371%	7,572,874	-32.654%
2025-10-30	35.0800	36.4932	32.8859	34.7250	-22.953%	16,201,215	-36.271%
2025-10-29	45.2900	45.8300	43.9005	45.0700	+0.200%	4,653,114	-50.899%
2025-10-28	45.2500	45.7900	44.2520	44.9800	+0.111%	1,373,555	-50.800%
2025-10-27	44.8300	45.4500	44.5775	44.9300	+3.430%	1,251,946	-50.746%
2025-10-24	43.2500	43.7550	42.6100	43.4400	+1.094%	1,199,402	-49.056%
2025-10-23	42.9600	43.9376	42.8600	42.9700	+0.140%	950,814	-48.499%
2025-10-22	42.9300	43.7400	41.8200	42.9100	+0.047%	1,837,436	-48.427%
2025-10-21	43.2500	43.5000	42.3900	42.8900	+0.234%	983,923	-48.403%
2025-10-20	41.5050	42.9700	41.4900	42.7900	+4.188%	1,178,344	-48.282%
2025-10-17	39.9300	41.2400	39.8000	41.0700	+1.357%	752,876	-46.116%
2025-10-16	41.2250	42.0500	39.6000	40.5200	-1.579%	1,014,379	-45.385%
2025-10-15	41.1000	41.8800	40.2890	41.1700	+2.464%	789,083	-46.247%
2025-10-14	40.0450	40.9800	39.1000	40.1800	-1.976%	964,696	-44.923%
2025-10-13	40.6500	41.4481	40.1100	40.9900	+2.887%	1,320,483	-46.011%
2025-10-10	42.9300	43.3300	39.7500	39.8400	-7.714%	2,702,452	-44.453%
2025-10-09	41.5000	43.1900	40.7700	43.1700	+4.275%	1,595,345	-48.738%
2025-10-08	40.9000	41.5800	40.2600	41.4000	+1.446%	1,291,151	-46.546%
2025-10-07	41.3300	41.4000	40.0123	40.8100	-0.898%	1,317,026	-45.773%
2025-10-06	39.9500	41.3200	38.3350	41.1800	+1.404%	2,304,482	-46.260%
2025-10-03	42.7600	42.8760	40.5500	40.6100	-4.514%	1,346,258	-45.506%
2025-10-02	42.0600	42.6100	41.5300	42.5300	+2.581%	928,039	-47.966%
2025-10-01	41.9600	42.0000	40.6100	41.4600	-4.624%	1,783,307	-46.623%
2025-09-30	44.4600	44.4600	42.5400	43.4700	-2.490%	719,495	-49.091%
2025-09-29	45.1900	45.3600	44.0400	44.5800	-0.134%	361,373	-50.359%
2025-09-26	45.3900	45.4900	43.8500	44.6400	-1.413%	346,540	-50.426%
2025-09-25	45.7600	46.2017	44.7500	45.2800	-3.103%	568,910	-51.126%
2025-09-24	46.3800	46.7800	45.7500	46.7300	+1.301%	286,358	-52.643%
2025-09-23	47.7100	47.9300	45.5500	46.1300	-2.494%	420,210	-52.027%
2025-09-22	49.4200	49.8769	47.2300	47.3100	-3.178%	365,818	-53.223%
2025-09-19	49.8600	50.4082	47.7300	48.8629	-0.604%	499,230	-54.710%
2025-09-18	49.2700	50.2150	48.3800	49.1600	+1.048%	535,584	-54.984%
2025-09-17	49.1000	49.5000	47.4500	48.6500	-0.795%	421,180	-54.512%
2025-09-16	47.6400	49.2800	47.3400	49.0400	+3.591%	485,214	-54.874%
2025-09-15	46.0700	48.4000	45.7500	47.3400	+2.468%	648,283	-53.253%
2025-09-12	45.4100	46.3900	44.8200	46.2000	+1.205%	356,673	-52.100%
2025-09-11	46.2100	46.3990	45.3900	45.6500	-0.262%	269,954	-51.522%
2025-09-10	47.3850	47.4600	45.6841	45.7700	-3.642%	933,045	-51.650%
2025-09-09	46.5100	47.5600	46.0394	47.5000	+3.554%	702,664	-53.411%
2025-09-08	46.3900	47.5900	45.8500	45.8700	+0.022%	341,441	-51.755%
2025-09-05	45.9600	46.5300	45.0100	45.8600	+0.880%	501,485	-51.744%
2025-09-04	45.4100	46.9300	45.1400	45.4600	+3.107%	799,104	-51.320%
2025-09-03	43.9600	44.4400	43.7337	44.0900	+0.593%	266,739	-49.807%
2025-09-02	42.7300	43.9138	42.2908	43.8300	-1.217%	378,599	-49.509%
2025-08-29	44.9800	45.3176	43.9400	44.3700	-3.249%	203,360	-50.124%
2025-08-28	45.0600	46.0800	44.7400	45.8600	+0.991%	290,988	-51.744%
2025-08-27	46.0400	46.1600	44.8754	45.4100	-1.901%	253,804	-51.266%
2025-08-26	45.8400	46.3000	45.4800	46.2900	+0.173%	235,857	-52.193%
2025-08-25	46.2700	46.7400	45.7800	46.2100	-0.345%	244,267	-52.110%
2025-08-22	44.6000	46.5600	43.9500	46.3700	+4.202%	473,084	-52.275%
2025-08-21	45.1000	45.1700	43.7800	44.5000	-2.305%	238,061	-50.270%
2025-08-20	45.4600	45.7650	43.5099	45.5500	-1.021%	558,335	-51.416%
2025-08-19	47.9200	47.9200	45.7900	46.0200	-4.265%	538,501	-51.912%
2025-08-18	49.1100	49.1100	46.6600	48.0700	-4.471%	702,410	-53.963%
2025-08-15	50.2200	51.7150	49.8050	50.3200	+0.680%	335,616	-56.021%
2025-08-14	49.2100	50.6500	48.8802	49.9800	+0.624%	261,838	-55.722%
2025-08-13	51.2000	51.6599	49.4600	49.6700	-2.684%	415,308	-55.446%
2025-08-12	48.8500	51.4700	48.8500	51.0400	+6.267%	810,629	-56.642%
2025-08-11	48.6300	48.9100	47.8600	48.0300	-0.662%	386,543	-53.925%
2025-08-08	47.6000	48.4700	47.1300	48.3500	+1.768%	380,711	-54.230%
2025-08-07	49.1400	49.1800	47.3230	47.5100	-2.723%	464,146	-53.420%
2025-08-06	48.5000	49.0049	47.3851	48.8400	+2.176%	398,632	-54.689%
2025-08-05	49.4450	50.2400	47.7200	47.8000	-3.317%	873,865	-53.703%
2025-08-04	47.3400	49.4900	47.3400	49.4400	+7.036%	814,932	-55.239%
2025-08-01	47.6390	48.1500	45.6200	46.1900	-6.175%	930,614	-52.089%
2025-07-31	49.4800	50.5000	48.2800	49.2300	+22.432%	1,986,172	-55.048%
2025-07-30	41.7100	41.7100	39.7500	40.2100	-1.398%	2,059,327	-44.964%
2025-07-29	43.1700	43.6000	40.7700	40.7800	-4.831%	804,715	-45.733%
2025-07-28	42.5700	43.6900	42.3000	42.8500	+1.276%	487,445	-48.355%
2025-07-25	42.7600	43.2300	42.1700	42.3100	-0.634%	319,282	-47.696%
2025-07-24	42.8300	43.5999	42.5000	42.5800	+0.283%	405,044	-48.027%
2025-07-23	41.6900	42.5250	41.4200	42.4600	+2.709%	334,716	-47.880%
2025-07-22	42.8900	42.8900	41.0100	41.3400	-2.385%	375,570	-46.468%
2025-07-21	41.6300	42.8200	41.5600	42.3500	+2.443%	564,507	-47.745%
2025-07-18	41.1400	41.3900	39.9300	41.3400	+0.657%	701,554	-46.468%
2025-07-17	41.4650	41.5400	40.5600	41.0700	-0.364%	463,727	-46.116%
2025-07-16	42.5600	42.5600	40.8300	41.2200	-2.090%	540,337	-46.312%
2025-07-15	43.5750	43.8000	42.0700	42.1000	-3.062%	600,788	-47.435%
2025-07-14	42.8900	44.2700	42.8900	43.4300	+1.023%	380,073	-49.044%
2025-07-11	43.7200	43.7950	42.1000	42.9900	-2.847%	528,270	-48.523%
2025-07-10	44.8700	45.2500	43.3300	44.2500	-1.535%	489,639	-49.989%
2025-07-09	43.7300	45.4996	43.7300	44.9400	+3.334%	449,640	-50.757%
2025-07-08	43.6600	43.6600	42.8000	43.4900	+0.671%	224,462	-49.115%
2025-07-07	43.0400	44.2300	42.6400	43.2000	-0.139%	338,887	-48.773%
2025-07-03	44.1650	44.5000	42.7600	43.2600	+1.430%	364,325	-48.844%
2025-07-02	42.8950	43.4750	42.6000	42.6500	-1.683%	325,066	-48.113%
2025-07-01	45.5700	45.6300	42.9100	43.3800	-5.180%	474,275	-48.986%
2025-06-30	46.4000	46.9250	45.3046	45.7500	+1.150%	737,000	-51.628%
2025-06-27	44.4600	45.4200	44.2600	45.2300	+2.076%	530,793	-51.072%
2025-06-26	42.8300	44.6090	42.5800	44.3100	+4.455%	521,676	-50.056%
2025-06-25	42.9300	43.2900	41.9600	42.4200	-0.725%	332,510	-47.831%
2025-06-24	41.9200	42.8600	41.6000	42.7300	+3.814%	492,601	-48.210%
2025-06-23	39.4300	41.2495	38.9200	41.1600	+4.759%	569,003	-46.234%
2025-06-20	41.4400	41.6054	38.9350	39.2900	-3.936%	517,297	-43.675%
2025-06-18	41.2600	41.6300	40.8400	40.9000	-0.608%	282,580	-45.892%
2025-06-17	41.6500	42.1800	41.0600	41.1500	-1.414%	298,375	-46.221%
2025-06-16	41.5200	42.3000	40.8000	41.7400	+5.698%	694,135	-46.981%
2025-06-13	40.0100	40.8200	39.2700	39.4900	-3.068%	430,388	-43.960%
2025-06-12	40.7650	40.9700	40.0300	40.7400	-0.318%	413,208	-45.680%
2025-06-11	41.9600	42.6200	40.6000	40.8700	-2.412%	490,586	-45.853%
2025-06-10	41.7100	41.9600	40.6100	41.8800	+2.371%	437,959	-47.159%
2025-06-09	41.4700	42.2199	40.8900	40.9100	-0.992%	436,083	-45.906%
2025-06-06	41.1100	41.9196	40.7160	41.3200	+3.793%	669,300	-46.442%
2025-06-05	40.8200	40.9800	39.5800	39.8100	-1.216%	1,105,581	-44.411%
2025-06-04	38.1300	40.3400	38.1300	40.3000	+6.248%	817,838	-45.087%
2025-06-03	38.4400	38.8800	37.6900	37.9300	-1.250%	607,647	-41.656%
2025-06-02	35.4150	38.6000	35.4150	38.4100	+7.531%	828,657	-42.385%
2025-05-30	35.3300	35.9600	34.1800	35.7200	+0.563%	367,574	-38.046%
2025-05-29	36.2500	36.4237	34.9308	35.5200	+0.311%	624,159	-37.697%
2025-05-28	35.3400	36.1900	35.2800	35.4100	+0.425%	390,464	-37.504%
2025-05-27	34.5700	35.3400	34.2500	35.2600	+4.847%	452,704	-37.238%
2025-05-23	33.2400	34.2100	33.1850	33.6300	-3.111%	551,516	-34.196%
2025-05-22	34.5100	35.4390	34.1155	34.7100	+0.463%	437,661	-36.243%
2025-05-21	34.1000	35.8000	34.0000	34.5500	-0.690%	794,552	-35.948%
2025-05-20	34.6600	35.0300	34.2650	34.7900	-1.024%	298,489	-36.390%
2025-05-19	33.8100	35.4300	33.7700	35.1500	0.000%	781,758	-37.041%
2025-05-16	34.8400	35.1600	33.5900	35.1500	-1.097%	1,664,707	-37.041%
2025-05-15	36.7200	37.0900	34.9710	35.5400	-4.795%	1,745,379	-37.732%
2025-05-14	37.5700	37.7000	36.7600	37.3300	+0.919%	1,401,395	-40.718%
2025-05-13	35.7800	37.4850	35.5200	36.9900	+5.145%	1,668,818	-40.173%
2025-05-12	34.2000	35.2500	33.2700	35.1800	+15.914%	1,759,359	-37.095%
2025-05-09	31.4800	31.8250	30.2800	30.3500	-1.875%	643,712	-27.084%
2025-05-08	31.7400	32.3200	30.8000	30.9300	+0.194%	1,177,692	-28.451%
2025-05-07	30.0350	31.4400	29.8200	30.8700	+3.348%	785,331	-28.312%
2025-05-06	30.3000	30.7700	29.7800	29.8700	-3.924%	911,751	-25.912%
2025-05-05	30.3100	31.5100	29.9702	31.0900	+0.485%	923,411	-28.820%
2025-05-02	29.4800	31.6000	29.0300	30.9400	+8.944%	1,995,642	-28.474%
2025-05-01	30.3450	30.4200	28.3000	28.4000	+8.687%	2,882,721	-22.077%
2025-04-30	25.1700	26.2494	24.3800	26.1300	-2.464%	3,610,680	-15.308%
2025-04-29	25.7800	26.9795	25.7800	26.7900	+1.747%	1,310,207	-17.395%
2025-04-28	26.9250	27.1700	25.4800	26.3300	+0.843%	1,847,364	-15.951%
2025-04-25	26.0400	26.3200	25.0700	26.1100	+5.282%	1,181,665	-15.243%
2025-04-24	23.5500	24.8410	23.4400	24.8000	+4.996%	672,801	-10.766%
2025-04-23	24.3600	24.9500	23.3000	23.6200	+7.952%	886,034	-6.308%
2025-04-22	21.1300	22.4700	20.7200	21.8800	+6.317%	603,554	+1.143%
2025-04-21	21.1900	21.3500	20.1500	20.5800	-6.793%	469,732	+7.532%
2025-04-17	22.4100	22.5500	21.7600	22.0800	-0.451%	409,928	+0.226%
2025-04-16	22.7500	23.1500	21.5550	22.1800	-7.235%	593,475	-0.225%
2025-04-15	24.8600	25.4200	23.5600	23.9100	-3.976%	626,549	-7.445%
2025-04-14	27.2300	27.3700	24.6000	24.9000	-4.268%	824,005	-11.124%
2025-04-11	25.2100	26.3000	24.6400	26.0100	-0.952%	506,736	-14.917%
2025-04-10	29.3600	29.8500	25.1900	26.2600	-13.133%	730,527	-15.727%
2025-04-09	23.4000	30.5900	22.7401	30.2300	+28.584%	1,755,864	-26.795%
2025-04-08	26.5700	26.9450	22.7700	23.5100	-2.367%	1,244,623	-5.870%
2025-04-07	21.0500	26.0930	20.9300	24.0800	+4.514%	1,832,809	-8.098%
2025-04-04	23.1100	24.3000	22.0101	23.0400	-10.140%	2,051,657	-3.950%
2025-04-03	27.1600	27.8501	25.4700	25.6400	-17.926%	1,462,894	-13.690%
2025-04-02	30.1500	32.1700	30.1200	31.2400	-0.731%	832,061	-29.161%
2025-04-01	29.8800	31.8250	29.8542	31.4700	+3.282%	571,601	-29.679%
2025-03-31	28.9120	30.6600	28.0300	30.4700	-0.197%	641,621	-27.371%
2025-03-28	33.0400	33.2600	30.2200	30.5300	-8.565%	881,349	-27.514%
2025-03-27	33.2500	34.7000	33.1220	33.3900	-2.738%	693,108	-33.723%
2025-03-26	35.9200	36.1600	33.8400	34.3300	-4.903%	1,045,816	-35.537%
2025-03-25	36.1900	37.0000	35.5300	36.1000	+2.382%	1,094,577	-38.698%
2025-03-24	34.8200	35.6898	34.5706	35.2600	+7.467%	1,530,434	-37.238%
2025-03-21	31.3200	32.9485	31.1600	32.8100	+3.241%	1,253,948	-32.551%
2025-03-20	31.2700	34.3200	31.0600	31.7800	+0.729%	1,322,436	-30.365%
2025-03-19	31.5500	32.4150	30.5480	31.5500	+0.670%	941,114	-29.857%
2025-03-18	33.3000	33.3000	30.5100	31.3400	-7.524%	758,785	-29.387%
2025-03-17	34.2500	34.7500	33.1600	33.8900	-0.834%	427,830	-34.701%
2025-03-14	33.7000	34.3200	32.8400	34.1750	+5.674%	619,348	-35.245%
2025-03-13	35.6100	35.6400	31.8400	32.3400	-9.285%	875,519	-31.571%
2025-03-12	36.7200	37.1400	34.5000	35.6500	+4.761%	1,215,703	-37.924%
2025-03-11	32.8100	35.0800	32.8100	34.0300	+2.407%	799,409	-34.969%
2025-03-10	34.5400	34.6150	31.9900	33.2300	-8.809%	1,741,751	-33.404%
2025-03-07	36.4900	37.4786	33.5242	36.4400	-0.871%	829,697	-39.270%
2025-03-06	39.2100	39.5344	36.3300	36.7600	-8.761%	1,539,019	-39.799%
2025-03-05	38.4100	40.6300	38.0100	40.2900	+5.306%	880,044	-45.073%
2025-03-04	38.9450	39.4800	36.3327	38.2600	-4.684%	1,381,843	-42.159%
2025-03-03	42.6100	43.4000	39.6719	40.1400	-3.971%	635,002	-44.868%
2025-02-28	40.6200	41.9600	38.7100	41.8000	+2.829%	662,728	-47.057%
2025-02-27	43.8800	44.4400	40.5400	40.6500	-4.667%	734,597	-45.560%
2025-02-26	40.8000	43.7594	40.7601	42.6400	+5.051%	1,076,220	-48.100%
2025-02-25	41.6400	41.9000	38.6600	40.5900	-3.103%	1,421,861	-45.479%
2025-02-24	44.1700	44.3400	41.2300	41.8900	-4.579%	1,378,658	-47.171%
2025-02-21	45.6700	46.6000	43.7619	43.9000	-3.389%	732,645	-49.590%
2025-02-20	45.6400	46.8524	45.2800	45.4400	-2.489%	739,702	-51.298%
2025-02-19	46.6200	47.0000	45.5100	46.6000	-3.600%	1,062,039	-52.511%
2025-02-18	51.1700	51.2464	46.9600	48.3400	-5.567%	1,499,556	-54.220%
2025-02-14	49.8200	51.7400	49.7600	51.1900	+2.298%	572,277	-56.769%
2025-02-13	49.1600	50.1300	48.6600	50.0400	+0.765%	720,444	-55.775%
2025-02-12	48.2700	49.9100	47.9528	49.6600	+1.492%	568,235	-55.437%
2025-02-11	48.0000	49.4500	47.6260	48.9300	+0.638%	412,977	-54.772%
2025-02-10	48.9200	49.1400	47.8200	48.6200	+0.725%	662,998	-54.484%
2025-02-07	48.5300	49.6800	47.9000	48.2700	+0.772%	892,693	-54.154%
2025-02-06	47.1000	48.8800	46.8300	47.9000	+1.958%	1,066,374	-53.800%

.dark-mode .y5XBrH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5XBrH{ color: #333333; background-color: white; border: 2px solid #333333; }FBLGraniteShares ETF Trust GraniteShares 2x Long META Daily ETFstock NASDAQ ETF

FBL
GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
stock NASDAQ ETF