GraniteShares 1.5x Long Meta Daily ETF (FBL) Historical Stock Data
20.70 ↓0.26 (-1.24%)
As of April 26, 2024, 11:41am EST.
Historical Data
In the past 30 trading days, FBL is down -0.50% a day on average. There have been 14 days where GraniteShares 1.5x Long Meta Daily ETF closed green and 16 days where FBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 28.61 | 28.93 | ↑$0.32 (1.12%) | 28.36 | 28.98 | 209.85K |
| 2024-03-21 | 29.58 | 28.74 | ↓$0.84 (-2.84%) | 28.60 | 29.58 | 245.86K |
| 2024-03-20 | 27.78 | 28.55 | ↑$0.77 (2.77%) | 27.40 | 28.80 | 293.61K |
| 2024-03-19 | 26.60 | 27.43 | ↑$0.83 (3.12%) | 25.82 | 27.57 | 549.97K |
| 2024-03-18 | 26.99 | 27.62 | ↑$0.63 (2.33%) | 26.50 | 27.62 | 417.97K |
| 2024-03-15 | 26.87 | 26.18 | ↓$0.69 (-2.57%) | 25.91 | 27.03 | 303.93K |
| 2024-03-14 | 28.10 | 27.07 | ↓$1.03 (-3.67%) | 26.66 | 28.10 | 251.29K |
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