GraniteShares 2x Long META Daily ETF (NQ: FBL )

32.97 -1.30 (-3.79%)
Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 33.62 35.11 32.91 32.97 650,971 -1.30(-3.79%)
Dec 19, 2024 36.01 36.08 34.20 34.27 508,768 -0.13(-0.38%)
Dec 18, 2024 37.21 38.08 34.37 34.40 739,833 -2.74(-7.38%)
Dec 17, 2024 37.94 38.67 36.87 37.14 329,193 -0.58(-1.54%)
Dec 16, 2024 38.25 38.56 37.12 37.72 511,273 +0.51(+1.37%)
Dec 13, 2024 38.06 38.50 36.76 37.21 519,771 -1.31(-3.40%)
Dec 12, 2024 38.61 39.22 38.11 38.52 302,992 -0.21(-0.54%)
Dec 11, 2024 37.67 39.44 37.47 38.73 624,291 +1.54(+4.14%)
Dec 10, 2024 36.96 37.90 36.38 37.19 616,299 +0.67(+1.83%)
Dec 09, 2024 37.80 38.02 35.61 36.52 646,443 -1.22(-3.23%)
Dec 06, 2024 36.12 38.43 35.94 37.74 759,796 +1.73(+4.80%)
Dec 05, 2024 36.95 37.30 35.75 36.01 584,446 -0.56(-1.53%)
Dec 04, 2024 36.35 37.05 35.55 36.57 868,882 +0.01(+0.03%)
Dec 03, 2024 34.28 36.65 34.03 36.56 1,086,010 +2.35(+6.87%)
Dec 02, 2024 32.48 34.37 32.27 34.21 611,331 +2.06(+6.41%)
Nov 29, 2024 31.43 32.58 31.30 32.15 362,944 +0.58(+1.84%)
Nov 27, 2024 32.24 32.24 31.00 31.57 264,147 -0.50(-1.56%)
Nov 26, 2024 31.22 32.51 31.12 32.07 467,334 +0.90(+2.89%)
Nov 25, 2024 30.84 31.95 30.23 31.17 729,856 +0.69(+2.26%)
Nov 22, 2024 30.96 30.96 30.02 30.48 392,439 -0.49(-1.58%)
Nov 21, 2024 31.66 31.72 29.44 30.97 667,021 -0.27(-0.86%)
Nov 20, 2024 30.97 31.31 30.03 31.24 320,927 +0.48(+1.56%)
Nov 19, 2024 29.80 30.80 29.64 30.76 387,236 +0.71(+2.36%)
Nov 18, 2024 30.34 30.61 29.59 30.05 971,806 +0.01(+0.03%)
Nov 15, 2024 32.00 32.06 29.80 30.04 1,107,761 -2.58(-7.91%)
Nov 14, 2024 32.63 33.02 32.17 32.62 278,585 -0.32(-0.97%)
Nov 13, 2024 33.30 33.57 32.42 32.94 514,730 -0.56(-1.67%)
Nov 12, 2024 33.86 35.21 33.03 33.50 1,274,737 +0.13(+0.39%)
Nov 11, 2024 33.65 33.73 32.60 33.37 692,672 -0.67(-1.97%)
Nov 08, 2024 34.30 34.47 33.48 34.04 674,905 -0.26(-0.76%)
Nov 07, 2024 32.65 34.67 32.56 34.30 1,508,245 +2.17(+6.75%)
Nov 06, 2024 31.08 32.26 30.26 32.13 1,439,980 -0.03(-0.09%)
Nov 05, 2024 31.65 32.27 31.55 32.16 531,797 +1.26(+4.08%)
Nov 04, 2024 31.41 31.81 30.64 30.90 536,444 -0.71(-2.25%)
Nov 01, 2024 31.64 32.37 31.14 31.61 1,032,610 -0.05(-0.16%)
Oct 31, 2024 33.77 34.31 31.20 31.66 2,209,507 -3.00(-8.66%)
Oct 30, 2024 35.64 35.66 34.29 34.66 4,004,179 -0.12(-0.35%)
Oct 29, 2024 33.27 34.78 32.72 34.78 1,107,853 +1.73(+5.23%)
Oct 28, 2024 33.51 33.59 32.58 33.05 605,446 +0.57(+1.75%)
Oct 25, 2024 32.55 33.35 32.31 32.48 1,095,828 +0.59(+1.85%)
Oct 24, 2024 31.86 31.98 31.20 31.89 389,073 +0.41(+1.30%)
Oct 23, 2024 33.32 33.86 31.33 31.48 1,273,523 -2.04(-6.09%)
Oct 22, 2024 32.65 33.70 32.44 33.52 570,044 +0.77(+2.35%)
Oct 21, 2024 32.98 32.98 32.11 32.75 259,913 -0.19(-0.58%)
Oct 18, 2024 33.50 33.78 32.80 32.94 421,159 -0.03(-0.09%)
Oct 17, 2024 33.78 33.89 32.83 32.97 380,896 +0.02(+0.06%)
Oct 16, 2024 33.53 33.53 32.68 32.95 527,660 -1.18(-3.46%)
Oct 15, 2024 34.54 34.55 33.37 34.13 714,176 -0.50(-1.44%)
Oct 14, 2024 35.08 35.72 34.54 34.63 396,405 +0.07(+0.20%)
Oct 11, 2024 33.89 34.69 33.75 34.56 894,257 +0.75(+2.22%)
Oct 10, 2024 34.22 34.59 33.72 33.81 252,715 -0.80(-2.31%)
Oct 09, 2024 35.11 35.11 33.56 34.61 371,821 -0.32(-0.92%)
Oct 08, 2024 34.53 35.00 34.13 34.93 397,573 +0.91(+2.67%)
Oct 07, 2024 35.55 36.12 33.93 34.02 768,711 -1.29(-3.65%)
Oct 04, 2024 33.99 35.42 33.67 35.31 614,823 +1.51(+4.47%)
Oct 03, 2024 32.39 33.89 32.22 33.80 558,864 +1.12(+3.43%)
Oct 02, 2024 32.90 33.06 32.32 32.68 300,690 -0.46(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.