GraniteShares 1.5x Long Meta Daily ETF (FBL) Historical Stock Data
33.07 ↑0.95 (2.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBL is up 0.11% a day on average. There have been 16 days where GraniteShares 1.5x Long Meta Daily ETF closed green and 14 days where FBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 31.85 | 33.07 | ↑$1.22 (3.83%) | 31.79 | 33.60 | 1.44M |
| 2025-12-15 | 31.96 | 32.12 | ↑$0.16 (0.52%) | 31.26 | 32.66 | 1.12M |
| 2025-12-12 | 32.34 | 31.76 | ↓$0.58 (-1.79%) | 31.20 | 32.53 | 1.26M |
| 2025-12-11 | 31.66 | 32.65 | ↑$0.99 (3.13%) | 31.49 | 32.89 | 1.35M |
| 2025-12-10 | 32.31 | 32.36 | ↑$0.05 (0.15%) | 31.73 | 32.83 | 1.28M |
| 2025-12-09 | 33.79 | 33.07 | ↓$0.71 (-2.12%) | 32.73 | 33.84 | 1.23M |
| 2025-12-08 | 34.42 | 34.10 | ↓$0.31 (-0.92%) | 33.98 | 35.12 | 1.12M |
| 2025-12-05 | 33.84 | 34.79 | ↑$0.95 (2.82%) | 33.69 | 34.93 | 1.69M |
| 2025-12-04 | 35.05 | 33.64 | ↓$1.41 (-4.01%) | 33.45 | 35.05 | 4.35M |
| 2025-12-03 | 31.93 | 31.46 | ↓$0.47 (-1.47%) | 31.38 | 32.39 | 1M |
| 2025-12-02 | 31.74 | 32.22 | ↑$0.48 (1.51%) | 31.35 | 32.28 | 0.98M |
| 2025-12-01 | 31.48 | 31.61 | ↑$0.13 (0.41%) | 31.32 | 32.06 | 0.94M |
| 2025-11-28 | 31.19 | 32.31 | ↑$1.12 (3.59%) | 31.14 | 32.33 | 1.07M |
| 2025-11-26 | 31.32 | 30.96 | ↓$0.36 (-1.15%) | 30.78 | 31.42 | 1.51M |
| 2025-11-25 | 30.10 | 31.24 | ↑$1.15 (3.80%) | 29.55 | 31.32 | 2.82M |
| 2025-11-24 | 27.76 | 29.07 | ↑$1.32 (4.74%) | 27.65 | 29.38 | 2M |
| 2025-11-21 | 26.76 | 27.34 | ↑$0.59 (2.19%) | 26.21 | 27.67 | 2.30M |
| 2025-11-20 | 28.13 | 26.89 | ↓$1.24 (-4.41%) | 26.37 | 28.49 | 3.02M |
| 2025-11-19 | 27.30 | 26.99 | ↓$0.31 (-1.14%) | 26.18 | 27.43 | 2.22M |
| 2025-11-18 | 27.16 | 27.71 | ↑$0.56 (2.04%) | 26.41 | 28.24 | 2.51M |
| 2025-11-17 | 28.81 | 28.11 | ↓$0.70 (-2.41%) | 27.49 | 29.01 | 1.79M |
| 2025-11-14 | 28.00 | 28.85 | ↑$0.85 (3.04%) | 27.49 | 29.21 | 2.44M |
| 2025-11-13 | 29.11 | 28.88 | ↓$0.23 (-0.79%) | 28.25 | 29.60 | 2.61M |
| 2025-11-12 | 30.69 | 28.83 | ↓$1.86 (-6.06%) | 28.70 | 30.72 | 3.13M |
| 2025-11-11 | 30.66 | 30.62 | ↓$0.04 (-0.11%) | 29.84 | 30.81 | 1.78M |
| 2025-11-10 | 30.98 | 31.07 | ↑$0.09 (0.29%) | 30.24 | 31.35 | 2.98M |
| 2025-11-07 | 29.54 | 30.09 | ↑$0.55 (1.86%) | 28.12 | 30.12 | 3.82M |
| 2025-11-06 | 31.50 | 29.87 | ↓$1.63 (-5.17%) | 29.76 | 31.52 | 4.57M |
| 2025-11-05 | 31.22 | 31.57 | ↑$0.35 (1.12%) | 30.64 | 32.15 | 2.73M |
| 2025-11-04 | 30.78 | 30.75 | ↓$0.03 (-0.10%) | 30.62 | 32.14 | 3.48M |
Create an account or log in to view more rows.
$FBL what calls are you guys jacked to the tits on?
$FBL Bullish AF ??
$FBL Not another do nothing day
$FBL hang tight
ignore fud and buy dips if you can
everyone be okay????
$FBL check out the one month chart.
Perfect bull flag.
$FBL get ready bears and bulls
$FBL every dip gets bought up.
$FBL omg lol
$FBL BUY BUY BUY
$FBL holding unfortunately lol