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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	27.55	28.14	24.75	25.28	4,339,292	+2.26(+9.82%)
Jul 31, 2024	22.71	23.24	22.32	23.02	1,998,773	+1.05(+4.78%)
Jul 30, 2024	22.30	22.90	21.38	21.97	726,436	-0.28(-1.26%)
Jul 29, 2024	22.66	23.01	22.17	22.25	1,097,382	+0.09(+0.41%)
Jul 26, 2024	22.05	22.62	21.67	22.16	1,407,061	+1.05(+4.97%)
Jul 25, 2024	22.04	22.07	20.10	21.11	879,218	-0.74(-3.39%)
Jul 24, 2024	22.92	23.37	21.78	21.85	1,330,916	-2.78(-11.29%)
Jul 23, 2024	24.68	25.29	24.56	24.63	549,440	+0.12(+0.49%)
Jul 22, 2024	24.42	24.95	24.19	24.51	821,900	+1.01(+4.30%)
Jul 19, 2024	23.46	24.43	23.38	23.50	930,608	+0.09(+0.38%)
Jul 18, 2024	23.34	23.73	22.33	23.41	1,833,235	+1.32(+5.98%)
Jul 17, 2024	23.85	23.85	21.82	22.09	2,009,638	-2.85(-11.43%)
Jul 16, 2024	26.07	26.38	24.52	24.94	885,577	-0.65(-2.54%)
Jul 15, 2024	25.85	26.67	25.30	25.59	1,874,033	-0.24(-0.93%)
Jul 12, 2024	25.79	26.87	25.40	25.83	1,916,480	-1.58(-5.76%)
Jul 11, 2024	29.46	29.90	26.93	27.41	2,242,315	-2.40(-8.05%)
Jul 10, 2024	29.40	30.29	29.13	29.81	1,362,556	+0.50(+1.71%)
Jul 09, 2024	29.78	30.13	29.13	29.31	707,155	+0.06(+0.21%)
Jul 08, 2024	30.75	30.77	28.98	29.25	1,390,020	-1.24(-4.07%)
Jul 05, 2024	27.44	30.56	27.44	30.49	1,795,202	+3.23(+11.85%)
Jul 03, 2024	26.99	27.42	26.90	27.26	244,469	+0.02(+0.07%)
Jul 02, 2024	26.29	27.34	26.17	27.24	336,243	+0.51(+1.91%)
Jul 01, 2024	26.76	26.93	25.53	26.73	1,230,647	+0.04(+0.15%)
Jun 28, 2024	28.06	28.61	26.66	26.69	924,088	-1.70(-5.99%)
Jun 27, 2024	27.87	28.76	27.81	28.39	704,097	+0.66(+2.38%)
Jun 26, 2024	26.96	27.78	26.91	27.73	326,651	+0.29(+1.06%)
Jun 25, 2024	26.08	27.48	25.86	27.44	401,676	+1.22(+4.65%)
Jun 24, 2024	26.25	27.17	25.77	26.22	561,497	+0.45(+1.75%)
Jun 21, 2024	26.62	26.62	25.57	25.77	404,127	-0.78(-2.94%)
Jun 20, 2024	26.54	26.75	26.07	26.55	398,228	+0.17(+0.64%)
Jun 18, 2024	26.92	27.02	25.88	26.38	418,886	-0.73(-2.69%)
Jun 17, 2024	26.60	27.57	26.00	27.11	495,357	+0.25(+0.93%)
Jun 14, 2024	26.60	27.17	26.53	26.86	535,613	+0.01(+0.04%)
Jun 13, 2024	27.01	27.38	26.54	26.85	365,934	-0.47(-1.72%)
Jun 12, 2024	27.93	28.00	26.90	27.32	762,882	+0.08(+0.29%)
Jun 11, 2024	26.45	27.24	26.26	27.24	435,392	+0.53(+1.98%)
Jun 10, 2024	25.72	26.71	25.72	26.71	298,149	+1.01(+3.93%)
Jun 07, 2024	26.03	26.32	25.41	25.70	390,130	-0.15(-0.58%)
Jun 06, 2024	25.76	26.73	25.52	25.85	520,811	-0.13(-0.50%)
Jun 05, 2024	24.83	26.10	24.83	25.98	714,091	+1.87(+7.76%)
Jun 04, 2024	24.17	24.31	23.78	24.11	141,983	-0.11(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.