GraniteShares 1.5x Long Meta Daily ETF (FBL) Historical Stock Data
23.52 ↑0.23 (0.99%)
As of May 7, 2024, 1:12pm EST.
Historical Data
In the past 30 trading days, FBL is down -0.14% a day on average. There have been 15 days where GraniteShares 1.5x Long Meta Daily ETF closed green and 15 days where FBL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 22.27 | 23.29 | ↑$1.02 (4.58%) | 22.10 | 23.33 | 663.83K |
2024-05-03 | 21.40 | 22.01 | ↑$0.61 (2.85%) | 21.21 | 22.17 | 843.89K |
2024-05-02 | 20.75 | 21.02 | ↑$0.27 (1.30%) | 20.10 | 21.20 | 666.67K |
2024-05-01 | 19.75 | 20.76 | ↑$1.01 (5.11%) | 19.71 | 21.79 | 1.02M |
2024-04-30 | 20.02 | 19.93 | ↓$0.09 (-0.45%) | 19.91 | 20.81 | 705.60K |
2024-04-29 | 20.79 | 20.16 | ↓$0.63 (-3.03%) | 19.79 | 20.86 | 1.26M |
2024-04-26 | 21.06 | 21.19 | ↑$0.13 (0.62%) | 20.14 | 21.51 | 1.79M |
2024-04-25 | 18.88 | 20.96 | ↑$2.08 (11.02%) | 18.18 | 21.50 | 4.27M |
2024-04-24 | 28.45 | 26.77 | ↓$1.68 (-5.91%) | 25.80 | 28.49 | 3.05M |
2024-04-23 | 26.67 | 27.03 | ↑$0.36 (1.35%) | 26.27 | 27.27 | 434K |
2024-04-22 | 26.33 | 25.48 | ↓$0.85 (-3.23%) | 24.59 | 26.51 | 489.66K |
2024-04-19 | 27.88 | 25.51 | ↓$2.37 (-8.50%) | 24.90 | 27.88 | 733.51K |
2024-04-18 | 27.46 | 27.77 | ↑$0.31 (1.13%) | 27.46 | 28.85 | 275.08K |
2024-04-17 | 27.98 | 27.04 | ↓$0.94 (-3.36%) | 26.17 | 27.98 | 299.20K |
2024-04-16 | 27.36 | 27.53 | ↑$0.17 (0.62%) | 27.26 | 28.09 | 499.83K |
2024-04-15 | 29.37 | 27.58 | ↓$1.79 (-6.09%) | 27.32 | 29.63 | 435.34K |
2024-04-12 | 29.73 | 28.89 | ↓$0.84 (-2.83%) | 28.65 | 29.85 | 766.68K |
2024-04-11 | 30.09 | 30.27 | ↑$0.18 (0.60%) | 29.60 | 30.32 | 218.37K |
2024-04-10 | 28.65 | 29.93 | ↑$1.28 (4.47%) | 28.25 | 30.21 | 317.34K |
2024-04-09 | 30.29 | 29.60 | ↓$0.69 (-2.28%) | 28.38 | 30.61 | 402.95K |
2024-04-08 | 31.08 | 29.89 | ↓$1.19 (-3.83%) | 29.83 | 31.29 | 436.97K |
2024-04-05 | 29.74 | 30.78 | ↑$1.04 (3.50%) | 29.31 | 31.15 | 519.44K |
2024-04-04 | 29.63 | 28.93 | ↓$0.70 (-2.36%) | 28.92 | 31.07 | 641.72K |
2024-04-03 | 27.60 | 28.53 | ↑$0.93 (3.37%) | 27.60 | 28.55 | 264.91K |
2024-04-02 | 26.17 | 27.48 | ↑$1.31 (5.01%) | 26.05 | 27.48 | 308.13K |
2024-04-01 | 26.28 | 26.83 | ↑$0.55 (2.09%) | 25.79 | 27.46 | 202.37K |
2024-03-28 | 27.07 | 26.28 | ↓$0.79 (-2.92%) | 26.17 | 27.07 | 243.91K |
2024-03-27 | 27.80 | 27.23 | ↓$0.57 (-2.05%) | 26.51 | 27.80 | 327.99K |
2024-03-26 | 28.46 | 27.42 | ↓$1.04 (-3.65%) | 27.31 | 28.98 | 189.37K |
2024-03-25 | 28.54 | 28.17 | ↓$0.37 (-1.30%) | 27.88 | 28.63 | 245.98K |
Create an account or log in to view more rows.
$FBL push baby push!
$FBL COME ON!!! Ugh!
$FBL why is there no volume? Is that suspicious?
$FBL just bought a half position.
$FBL now is the time to slap that ask!!!
$FBL Buying more
$FBL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FBL when's the offering?
$FBL why is this not moving lol
$FBL Any red I see I shall buy