Skip to main content
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
17.36
-0.14 (-0.80%)
Mar 6, 2026, 11:25 AM EST - Market open

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202618.4518.8717.4817.5017.50-3.81%86,646
Mar 4, 202617.5018.2817.4618.1918.191.25%67,134
Mar 3, 202617.1718.4216.9117.9717.971.01%95,878
Mar 2, 202616.5318.0316.5317.7917.791.66%68,527
Feb 27, 202616.7617.7116.7017.5017.501.33%67,484
Feb 26, 202616.4917.8416.4917.2717.275.36%86,321
Feb 25, 202616.0616.5516.0016.3916.394.10%66,527
Feb 24, 202615.3816.0515.1315.7515.751.78%115,466
Feb 23, 202616.4916.6515.2915.4715.47-8.52%106,736
Feb 20, 202616.3017.2616.3016.9116.912.53%103,363
Feb 19, 202616.0317.0016.0316.4916.490.14%49,922
Feb 18, 202615.5616.6515.2916.4716.476.64%54,542
Feb 17, 202615.4115.5415.1215.4515.451.61%44,264
Feb 13, 202615.8815.8814.8615.2015.20-3.61%133,709
Feb 12, 202616.1916.4015.0315.7715.770.32%174,363
Feb 11, 202616.9716.9715.5515.7215.72-6.70%243,190
Feb 10, 202617.2217.5316.8216.8516.85-1.24%133,781
Feb 9, 202617.3717.4316.8817.0617.06-2.23%117,561
Feb 6, 202618.1318.1316.4917.4517.45-1.13%223,359
Feb 5, 202616.6518.5816.6517.6517.653.58%222,706
Feb 4, 202618.0718.7416.1017.0417.04-10.69%747,700
Feb 3, 202620.2120.2318.7419.0819.08-7.16%242,002
Feb 2, 202620.0621.0019.7320.5520.551.93%125,416
Jan 30, 202620.7321.1519.8320.1620.16-4.27%161,620
Jan 29, 202620.3921.1420.1521.0621.064.36%209,461
Jan 28, 202620.8721.0820.0120.1820.18-2.80%138,262
Jan 27, 202621.0021.0120.0720.7620.76-1.86%144,848
Jan 26, 202621.4821.8421.1221.1621.16-0.59%100,011
Jan 23, 202621.9222.0220.9221.2821.28-0.82%73,391
Jan 22, 202622.2322.9421.0021.4621.46-4.01%121,661
Jan 21, 202622.2823.0721.7222.3522.351.09%178,528
Jan 20, 202621.7522.1521.4622.1122.11-2.64%191,642
Jan 16, 202622.1022.7121.7522.7122.711.12%166,404
Jan 15, 202622.8923.5021.6422.4622.46-0.94%219,820
Jan 14, 202623.0523.2722.0322.6722.67-1.52%136,053
Jan 13, 202622.5623.3222.2323.0223.021.69%95,743
Jan 12, 202622.6923.0922.3422.6422.64-1.97%87,738
Jan 9, 202623.7023.8822.8123.0923.09-4.98%203,687
Jan 8, 202623.2524.6223.0824.3024.303.47%111,476
Jan 7, 202623.4824.3523.2123.4923.491.55%151,824
Jan 6, 202621.1823.2121.0023.1323.1311.96%235,928
Jan 5, 202621.3321.7920.3220.6620.66-5.40%266,980
Jan 2, 202621.6122.2221.2421.8421.842.93%72,704
Dec 31, 202521.3721.6621.1321.2221.22-1.08%74,982
Dec 30, 202521.2521.7021.2221.4521.451.36%73,780
Dec 29, 202520.7121.5120.7121.1621.16-9.29%65,700
Dec 26, 202523.2523.3623.0723.3321.110.63%38,633
Dec 24, 202523.1723.3522.9023.1920.980.57%59,288
Dec 23, 202523.2423.2422.7823.0520.86-0.76%74,377
Dec 22, 202523.1823.8323.0823.2321.024.40%177,823
Dec 19, 202522.5022.5021.6122.2520.14-1.05%247,783
Dec 18, 202522.7822.9222.3822.4920.352.21%67,192
Dec 17, 202522.9122.9121.9122.0019.91-5.01%102,896
Dec 16, 202523.5723.7822.7523.1620.96-2.03%124,703
Dec 15, 202524.6424.6723.2823.6421.39-7.77%278,051
Dec 12, 202526.0726.4225.2425.6323.20-1.08%128,290
Dec 11, 202524.9326.0724.6725.9123.452.98%149,607
Dec 10, 202527.8627.9424.2425.1622.77-10.94%544,167
Dec 9, 202529.7529.9328.1228.2525.57-7.25%151,058
Dec 8, 202529.2530.6029.2530.4627.572.61%51,262
Dec 5, 202529.5030.5129.5029.6926.870.73%72,753
Dec 4, 202529.2229.5528.5329.4726.670.48%100,141
Dec 3, 202528.9029.7428.4329.3326.546.93%162,427
Dec 2, 202526.7027.8926.2227.4324.822.36%106,273
Dec 1, 202526.8227.3726.1226.8024.25-2.19%59,070
Nov 28, 202526.9627.4326.6627.4024.804.04%48,205
Nov 26, 202525.5026.6325.1926.3323.835.13%152,971
Nov 25, 202525.1425.3524.3625.0522.67-0.29%97,428
Nov 24, 202525.5225.5224.7425.1222.730.03%129,695
Nov 21, 202524.8525.1823.8725.1122.730.81%145,163
Nov 20, 202529.4529.4524.5924.9122.54-13.32%244,345
Nov 19, 202529.4029.8028.5028.7426.01-3.53%97,624
Nov 18, 202530.0931.0628.7829.7926.96-2.50%69,867
Nov 17, 202530.0930.8729.6930.5527.651.12%48,812
Nov 14, 202529.5030.8828.9730.2227.34-0.54%79,886
Nov 13, 202531.6531.7830.1330.3827.49-3.88%127,701
Nov 12, 202531.9832.5431.0431.6128.60-0.15%100,230
Nov 11, 202531.7631.9031.2231.6528.65-1.17%69,588
Nov 10, 202531.4032.0930.8032.0328.994.73%121,561
Nov 7, 202530.1231.2729.4130.5827.68-0.32%130,629
Nov 6, 202530.5731.1129.9230.6827.77-1.51%130,029
Nov 5, 202532.8232.9031.0031.1528.19-4.04%282,500
Nov 4, 202530.7432.6529.2132.4629.38-10.08%769,281
Nov 3, 202534.8636.5434.1036.1032.676.33%301,609
Oct 31, 202534.3735.1133.6833.9530.730.25%113,359
Oct 30, 202532.9534.6332.7033.8730.651.49%114,524
Oct 29, 202533.6234.1532.5433.3730.200.40%148,392
Oct 28, 202534.2634.7633.1333.2430.08-1.97%231,540
Oct 27, 202532.9534.0132.7233.9130.695.22%226,472
Oct 24, 202532.9233.0632.2032.2329.16-1.29%147,668
Oct 23, 202531.0533.2631.0532.6529.545.35%150,705
Oct 22, 202531.5031.8230.5730.9928.04-2.21%64,697
Oct 21, 202532.0532.5531.5531.6928.68-1.19%59,200
Oct 20, 202531.9332.4431.8532.0729.023.07%79,674
Oct 17, 202530.8831.3930.5731.1128.16-0.50%61,879
Oct 16, 202532.6533.1530.3831.2728.30-4.47%213,161
Oct 15, 202533.4334.3232.1932.7329.620.80%135,574
Oct 14, 202532.1933.0831.3832.4729.390.11%80,797
Oct 13, 202532.6633.0832.0032.4329.351.38%75,437
Oct 10, 202534.1234.1231.9231.9928.95-5.37%245,043