GraniteShares 1.5x Long Meta Daily ETF (NQ: FBL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	104.43	104.43	102.19	104.41	11,499	-0.75(-0.71%)
Nov 30, 2023	107.44	108.10	102.94	105.16	18,235	-2.69(-2.49%)
Nov 29, 2023	111.60	111.60	107.32	107.85	20,418	-3.58(-3.21%)
Nov 28, 2023	107.95	111.59	107.95	111.43	10,371	+2.46(+2.26%)
Nov 27, 2023	109.57	111.42	108.97	108.97	7,905	-1.56(-1.41%)
Nov 24, 2023	111.95	111.95	110.17	110.53	4,377	-1.82(-1.62%)
Nov 22, 2023	111.37	113.03	111.37	112.35	15,686	+2.04(+1.85%)
Nov 21, 2023	110.75	111.52	109.84	110.31	9,623	-1.38(-1.23%)
Nov 20, 2023	110.15	112.50	109.10	111.68	15,065	+2.13(+1.95%)
Nov 17, 2023	107.00	109.55	106.89	109.55	7,733	+0.41(+0.38%)
Nov 16, 2023	107.34	109.16	105.85	109.14	23,373	+0.80(+0.74%)
Nov 15, 2023	110.38	110.38	107.44	108.34	16,529	-1.69(-1.54%)
Nov 14, 2023	109.27	110.78	108.90	110.03	17,418	+3.33(+3.12%)
Nov 13, 2023	105.55	108.16	105.50	106.70	14,643	+0.26(+0.24%)
Nov 10, 2023	102.34	106.44	102.34	106.44	14,928	+3.81(+3.71%)
Nov 09, 2023	102.25	104.25	101.80	102.63	21,959	+0.32(+0.31%)
Nov 08, 2023	101.79	103.13	100.22	102.31	10,589	+0.42(+0.41%)
Nov 07, 2023	100.80	102.66	100.21	101.89	12,404	+1.36(+1.35%)
Nov 06, 2023	100.42	101.50	100.01	100.53	10,608	+0.69(+0.69%)
Nov 03, 2023	99.05	100.18	98.44	99.84	17,577	+1.65(+1.68%)
Nov 02, 2023	100.74	101.26	97.11	98.19	28,449	-0.49(-0.50%)
Nov 01, 2023	94.50	98.97	94.50	98.68	21,285	+4.83(+5.15%)
Oct 31, 2023	94.84	94.94	92.00	93.85	10,144	-0.74(-0.78%)
Oct 30, 2023	93.21	97.30	93.21	94.59	30,337	+2.84(+3.10%)
Oct 27, 2023	90.90	92.95	90.16	91.75	67,188	+3.85(+4.38%)
Oct 26, 2023	90.95	90.95	84.00	87.90	52,389	-5.32(-5.71%)
Oct 25, 2023	98.15	98.15	93.12	93.22	54,763	-6.24(-6.27%)
Oct 24, 2023	101.54	102.14	98.62	99.46	29,299	-0.71(-0.71%)
Oct 23, 2023	97.90	101.60	97.37	100.17	19,840	+2.52(+2.58%)
Oct 20, 2023	100.00	100.98	96.71	97.65	51,477	-2.00(-2.01%)
Oct 19, 2023	103.61	103.93	99.27	99.65	23,193	-2.09(-2.05%)
Oct 18, 2023	103.75	106.04	101.25	101.74	15,679	-3.55(-3.37%)
Oct 17, 2023	102.85	105.40	102.01	105.29	16,359	+1.32(+1.27%)
Oct 16, 2023	102.70	104.00	101.54	103.97	19,921	+3.27(+3.25%)
Oct 13, 2023	105.26	105.31	99.81	100.70	21,358	-4.74(-4.49%)
Oct 12, 2023	109.29	109.29	105.13	105.44	22,649	-1.88(-1.76%)
Oct 11, 2023	105.41	107.49	105.21	107.32	16,965	+2.95(+2.83%)
Oct 10, 2023	103.19	105.73	102.86	104.37	13,762	+1.04(+1.01%)
Oct 09, 2023	99.85	103.51	99.85	103.33	97,233	+1.84(+1.81%)
Oct 06, 2023	95.18	101.49	94.58	101.49	45,897	+5.18(+5.38%)
Oct 05, 2023	96.32	96.98	94.10	96.31	43,552	-0.40(-0.41%)
Oct 04, 2023	93.94	97.31	93.06	96.71	49,431	+2.11(+2.23%)
Oct 03, 2023	96.00	96.76	94.07	94.60	17,839	-2.89(-2.96%)