Skip to main content

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

104.41 -0.75 (-0.71%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2023 Add to My Watchlist

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%)
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.