Skip to main content

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

32.34 -3.31 (-9.28%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 35.61 35.64 31.84 32.34 866,117 -3.31(-9.28%)
Mar 12, 2025 36.72 37.14 34.50 35.65 1,211,955 +1.62(+4.76%)
Mar 11, 2025 32.81 35.08 32.81 34.03 799,089 +0.80(+2.41%)
Mar 10, 2025 34.54 34.62 31.99 33.23 1,737,682 -3.21(-8.81%)
Mar 07, 2025 36.49 37.48 33.52 36.44 829,697 -0.32(-0.87%)
Mar 06, 2025 39.21 39.53 36.33 36.76 1,536,311 -3.53(-8.76%)
Mar 05, 2025 38.41 40.63 38.01 40.29 878,917 +2.03(+5.31%)
Mar 04, 2025 38.94 39.48 36.33 38.26 1,378,215 -1.88(-4.68%)
Mar 03, 2025 42.61 43.40 39.67 40.14 631,749 -1.66(-3.97%)
Feb 28, 2025 40.62 41.96 38.71 41.80 663,728 +1.15(+2.83%)
Feb 27, 2025 43.88 44.44 40.54 40.65 730,737 -1.99(-4.67%)
Feb 26, 2025 40.80 43.76 40.76 42.64 1,073,273 +2.05(+5.05%)
Feb 25, 2025 41.64 41.90 38.66 40.59 1,418,132 -1.30(-3.10%)
Feb 24, 2025 44.17 44.34 41.23 41.89 1,374,180 -2.01(-4.58%)
Feb 21, 2025 45.67 46.60 43.76 43.90 732,645 -1.54(-3.39%)
Feb 20, 2025 45.64 46.85 45.28 45.44 736,354 -1.16(-2.49%)
Feb 19, 2025 46.62 47.00 45.51 46.60 1,049,873 -1.74(-3.60%)
Feb 18, 2025 51.17 51.25 46.96 48.34 1,473,713 -2.85(-5.57%)
Feb 14, 2025 49.82 51.74 49.76 51.19 572,277 +1.15(+2.30%)
Feb 13, 2025 49.16 50.13 48.66 50.04 718,856 +0.38(+0.77%)
Feb 12, 2025 48.27 49.91 47.95 49.66 567,077 +0.73(+1.49%)
Feb 11, 2025 48.00 49.45 47.63 48.93 411,384 +0.31(+0.64%)
Feb 10, 2025 48.92 49.14 47.82 48.62 660,793 +0.35(+0.73%)
Feb 07, 2025 48.53 49.68 47.90 48.27 892,694 +0.37(+0.77%)
Feb 06, 2025 47.10 48.88 46.83 47.90 1,065,380 +0.92(+1.96%)
Feb 05, 2025 46.84 48.74 46.24 46.98 741,745 +0.04(+0.09%)
Feb 04, 2025 46.66 47.38 45.28 46.94 811,642 +0.90(+1.95%)
Feb 03, 2025 43.12 46.90 43.12 46.04 1,250,154 +1.09(+2.42%)
Jan 31, 2025 45.36 47.06 44.49 44.95 1,373,440 +0.23(+0.51%)
Jan 30, 2025 45.94 47.74 43.35 44.72 2,913,535 +1.32(+3.04%)
Jan 29, 2025 43.22 43.97 42.01 43.40 2,053,854 +0.34(+0.79%)
Jan 28, 2025 42.07 44.14 41.31 43.06 1,582,827 +1.70(+4.11%)
Jan 27, 2025 37.20 41.78 37.12 41.36 2,230,040 +1.57(+3.95%)
Jan 24, 2025 38.50 40.38 38.22 39.79 1,967,633 +1.29(+3.35%)
Jan 23, 2025 37.41 38.52 36.70 38.50 680,608 +1.49(+4.03%)
Jan 22, 2025 37.02 38.15 36.55 37.01 808,022 +0.85(+2.35%)
Jan 21, 2025 36.32 36.73 35.39 36.16 603,913 +0.41(+1.15%)
Jan 17, 2025 36.96 37.00 34.73 35.75 750,117 +0.16(+0.45%)
Jan 16, 2025 35.71 36.17 35.45 35.59 407,641 -0.70(-1.93%)
Jan 15, 2025 35.59 36.88 35.20 36.29 864,826 +2.52(+7.46%)
Jan 14, 2025 35.05 35.05 33.09 33.77 815,726 -1.55(-4.39%)
Jan 13, 2025 35.25 35.42 34.23 35.32 619,392 -0.97(-2.67%)
Jan 10, 2025 35.55 37.89 34.11 36.29 906,323 +0.62(+1.74%)
Jan 08, 2025 36.10 36.34 34.80 35.67 423,865 -0.90(-2.46%)
Jan 07, 2025 38.17 38.25 35.42 36.57 690,676 -1.51(-3.97%)
Jan 06, 2025 35.97 38.12 35.20 38.08 849,363 +3.02(+8.61%)
Jan 03, 2025 35.10 35.64 34.18 35.06 392,446 +0.54(+1.56%)
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.