UK markets closed

GraniteShares 2x Long META Daily ETF (FBL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.01+0.99 (+4.71%)
At close: 04:00PM EDT
22.03 +0.02 (+0.09%)
After hours: 07:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.4022.1721.2122.0122.01811,298
02 May 202420.7521.2020.1021.0221.02668,300
01 May 202419.7521.7919.7120.7620.761,019,400
30 Apr 202420.0220.8119.9119.9319.93706,200
29 Apr 202420.7920.8619.7920.1620.161,261,500
26 Apr 202421.0621.5120.1421.1921.191,788,900
25 Apr 202418.8821.5018.1820.9620.964,288,300
24 Apr 202428.4528.4925.8026.7726.773,118,500
23 Apr 202426.6727.2726.2727.0327.03441,800
22 Apr 202426.3326.5124.5925.4825.48490,800
19 Apr 202427.8827.8824.9025.5125.51725,300
18 Apr 202427.4628.8527.4627.7727.77275,300
17 Apr 202427.9827.9826.1727.0427.04300,200
16 Apr 202427.3628.0927.2627.5327.53500,900
15 Apr 202429.3729.6327.3227.5827.58436,800
12 Apr 202429.7329.8528.6528.8928.89461,800
11 Apr 202430.0930.3229.6030.2730.27218,700
10 Apr 202428.6530.2128.2529.9329.93317,800
09 Apr 202430.2930.6128.3829.6029.60403,100
08 Apr 202431.0831.2929.8329.8929.89439,900
05 Apr 202429.7431.1529.3130.7830.78516,500
04 Apr 202429.6331.0728.9228.9328.93643,800
03 Apr 202427.6028.5527.6028.5328.53265,800
02 Apr 202426.1727.4826.0527.4827.48308,500
01 Apr 202426.2827.4625.7926.8326.83202,300
28 Mar 202427.0727.0726.1726.2826.28242,100
27 Mar 202427.8027.8026.5127.2327.23328,000
26 Mar 202428.4628.9827.3127.4227.42189,700
25 Mar 202428.5428.6327.8828.1728.17246,000
22 Mar 202428.6128.9828.3628.9328.93209,700
21 Mar 202429.5829.5828.6028.7428.74246,000
20 Mar 202427.7828.8027.4028.5528.55293,900
19 Mar 202426.6027.5725.8227.4327.43550,100
18 Mar 202426.9927.6226.5027.6227.62418,300
15 Mar 202426.8727.0325.9126.1826.18303,300
14 Mar 202428.1028.1026.6627.0727.07251,700
13 Mar 202427.7028.1127.0027.5527.55591,300
13 Mar 20245:1 Stock split
12 Mar 202427.2528.2526.4028.0628.06462,500
11 Mar 202427.8227.8225.4526.2226.22739,000
08 Mar 202429.7530.7528.0228.7628.76776,500
07 Mar 202428.5230.3028.3629.4629.46436,500
06 Mar 202427.8228.4427.5727.7227.72530,500
05 Mar 202427.6627.6626.8227.0627.06263,000
04 Mar 202428.6128.6427.8327.9927.99256,500
01 Mar 202427.3528.6627.3528.4328.43331,000
29 Feb 202426.9527.2126.3327.0327.03291,000
28 Feb 202426.5827.2326.3426.4526.45345,500
27 Feb 202426.1026.8626.0626.8626.86113,000
26 Feb 202426.4726.6526.2126.2326.23168,500
23 Feb 202426.9627.5726.3926.5026.50328,000
22 Feb 202426.1627.1525.8426.7626.76444,500
21 Feb 202424.7424.9024.2024.8624.86191,000
20 Feb 202424.9125.5724.6425.1425.14214,500
16 Feb 202425.9425.9424.9225.3825.381,426,500
15 Feb 202425.6927.0525.3626.5926.59374,000
14 Feb 202424.9125.5024.7125.4925.49276,000
13 Feb 202423.7424.8523.5424.0924.09448,500
12 Feb 202424.9826.1224.8025.1025.10306,000
09 Feb 202425.5825.5824.9024.9924.99465,500
08 Feb 202425.0325.2124.6625.2025.20375,000
07 Feb 202423.8225.2423.8225.1825.18911,500
06 Feb 202424.6624.9023.5223.6223.62449,500
05 Feb 202425.3025.4424.1124.1224.12598,000
02 Feb 202424.3326.7823.8025.7925.79887,000
01 Feb 202418.2218.8318.2118.3218.32735,500
31 Jan 202417.7618.6217.6817.9017.90233,500
30 Jan 202419.0019.4518.8318.9618.96856,500
29 Jan 202418.6019.1118.2219.0519.05223,000
26 Jan 202418.3618.5618.1218.3118.31128,000
25 Jan 202418.0418.4517.5918.2318.23107,500
24 Jan 202418.0018.5017.8718.0318.03230,000
23 Jan 202417.5717.8417.3017.5217.52104,000
22 Jan 202417.8618.0317.1717.2017.20157,000
19 Jan 202417.1217.4417.0717.3817.38156,500
18 Jan 202416.6016.9116.6016.9016.90160,500
17 Jan 202416.1316.3915.7616.3916.3969,000
16 Jan 202416.6916.8116.3316.3316.33184,000
12 Jan 202416.5516.9216.5516.8016.8078,000
11 Jan 202416.7016.7016.0316.5016.50131,500
10 Jan 202415.8616.7215.8616.5616.56163,000
09 Jan 202415.6415.8315.6415.7115.7151,000
08 Jan 202415.5015.7815.3715.7815.7883,500
05 Jan 202415.1715.4415.1515.3415.3484,000
04 Jan 202414.8715.0514.8415.0415.0464,500
03 Jan 202414.9815.0414.8414.8714.8780,500
02 Jan 202415.3815.4014.6015.0115.01120,500
29 Dec 202315.6715.7715.3615.5215.52136,000
28 Dec 202315.8816.0215.7815.8715.87106,500
27 Dec 202315.7115.8515.6315.7815.78223,500
27 Dec 202340.022 Dividend
26 Dec 202323.4923.7123.4923.70-16.3233,000
22 Dec 202323.6523.8323.2523.45-16.1476,500
21 Dec 202323.3623.6723.0923.53-16.2062,500
20 Dec 202323.0423.6022.9823.04-15.8786,500
19 Dec 202322.7323.4922.7323.27-16.0282,500
18 Dec 202322.3622.8822.3422.63-15.5892,500
15 Dec 202321.9222.0221.4921.49-14.8031,500
14 Dec 202321.5221.5421.1321.52-14.8271,000
13 Dec 202321.6822.0021.5721.66-14.9252,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...