Skip to main content

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

125.71 -1.21 (-0.95%)
Official Closing Price Updated: 4:15 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 124.55 127.85 123.20 125.71 42,986 -1.21(-0.95%)
Feb 16, 2024 129.72 129.72 124.60 126.92 285,518 -6.01(-4.52%)
Feb 15, 2024 128.44 135.24 126.78 132.93 74,523 +5.50(+4.32%)
Feb 14, 2024 124.57 127.48 123.57 127.43 55,214 +6.97(+5.79%)
Feb 13, 2024 118.70 124.23 117.70 120.46 89,378 -5.04(-4.02%)
Feb 12, 2024 124.88 130.61 124.00 125.50 61,181 +0.57(+0.46%)
Feb 09, 2024 127.88 127.88 124.51 124.93 93,108 -1.05(-0.83%)
Feb 08, 2024 125.17 126.05 123.31 125.98 74,975 +0.09(+0.07%)
Feb 07, 2024 119.10 126.18 119.11 125.89 182,253 +7.78(+6.59%)
Feb 06, 2024 123.30 124.50 117.60 118.11 89,637 -2.51(-2.08%)
Feb 05, 2024 126.50 127.21 120.56 120.62 119,226 -8.31(-6.45%)
Feb 02, 2024 121.65 133.92 119.00 128.93 177,433 +37.31(+40.72%)
Feb 01, 2024 91.08 94.14 91.03 91.62 142,397 +2.10(+2.35%)
Jan 31, 2024 88.78 93.09 88.39 89.52 46,650 -5.30(-5.59%)
Jan 30, 2024 95.00 97.23 94.16 94.82 156,230 -0.43(-0.45%)
Jan 29, 2024 93.00 95.53 91.11 95.25 43,917 +3.68(+4.02%)
Jan 26, 2024 91.81 92.80 90.60 91.57 25,626 +0.43(+0.47%)
Jan 25, 2024 90.18 92.25 87.93 91.14 21,484 +1.00(+1.11%)
Jan 24, 2024 90.00 92.48 89.37 90.14 45,986 +2.53(+2.89%)
Jan 23, 2024 87.84 89.19 86.49 87.61 20,819 +1.59(+1.85%)
Jan 22, 2024 89.31 90.14 85.84 86.02 31,456 -0.90(-1.04%)
Jan 19, 2024 85.58 87.18 85.35 86.92 31,307 +2.40(+2.84%)
Jan 18, 2024 83.00 84.56 82.99 84.52 31,515 +2.56(+3.12%)
Jan 17, 2024 80.65 81.96 78.80 81.96 13,837 +0.29(+0.36%)
Jan 16, 2024 83.46 84.07 81.64 81.67 36,799 -2.31(-2.75%)
Jan 12, 2024 82.74 84.61 82.74 83.98 15,576 +1.49(+1.81%)
Jan 11, 2024 83.48 83.48 80.15 82.49 26,300 -0.33(-0.40%)
Jan 10, 2024 79.31 83.58 79.31 82.82 32,828 +4.29(+5.46%)
Jan 09, 2024 78.18 79.13 78.18 78.53 10,161 -0.39(-0.49%)
Jan 08, 2024 77.51 78.92 76.86 78.92 16,178 +2.22(+2.89%)
Jan 05, 2024 75.83 77.20 75.76 76.70 16,774 +1.48(+1.97%)
Jan 04, 2024 74.37 75.27 74.19 75.22 12,867 +0.86(+1.16%)
Jan 03, 2024 74.88 75.18 74.19 74.36 16,130 -0.67(-0.89%)
Jan 02, 2024 76.91 77.00 72.98 75.03 24,139 -2.56(-3.30%)
Dec 29, 2023 78.33 78.87 76.81 77.59 27,259 -1.77(-2.23%)
Dec 28, 2023 79.41 80.09 78.88 79.36 21,251 +0.46(+0.58%)
Dec 27, 2023 78.54 79.26 78.16 78.90 44,425 +0.41(+0.53%)
Dec 26, 2023 77.80 78.51 77.80 78.49 10,037 +0.85(+1.09%)
Dec 22, 2023 78.32 78.92 77.00 77.64 23,159 -0.27(-0.35%)
Dec 21, 2023 77.36 78.40 76.47 77.91 18,831 +1.60(+2.10%)
Dec 20, 2023 76.30 78.15 76.11 76.31 26,154 -0.75(-0.97%)
Dec 19, 2023 75.28 77.79 75.28 77.06 24,925 +2.12(+2.83%)
Dec 18, 2023 74.04 75.77 73.99 74.94 27,934 +3.77(+5.30%)
Dec 15, 2023 72.60 72.93 71.17 71.17 9,577 -0.10(-0.14%)
Dec 14, 2023 71.27 71.32 69.98 71.27 21,478 -0.46(-0.65%)
Dec 13, 2023 71.80 72.85 71.43 71.73 15,648 +0.08(+0.11%)
Dec 12, 2023 68.58 71.73 68.58 71.65 15,780 +2.79(+4.05%)
Dec 11, 2023 70.53 70.53 67.29 68.86 21,735 -2.39(-3.36%)
Dec 08, 2023 68.94 71.26 68.79 71.26 12,435 +1.78(+2.56%)
Dec 07, 2023 68.35 69.79 67.69 69.47 21,027 +3.03(+4.56%)
Dec 06, 2023 67.86 67.86 66.45 66.45 14,138 -0.49(-0.73%)
Dec 05, 2023 66.81 67.88 66.17 66.94 16,684 -0.38(-0.57%)
Dec 04, 2023 66.31 67.55 65.46 67.32 24,903 -1.83(-2.64%)
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.