GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
29.69
+0.21 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
29.50
-0.19 (-0.62%)
After-hours: Dec 5, 2025, 6:06 PM EST
UBRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 30.51 | 29.50 | 29.69 | 29.69 | 0.73% | 72,753 |
| Dec 4, 2025 | 29.22 | 29.55 | 28.53 | 29.47 | 29.47 | 0.48% | 100,141 |
| Dec 3, 2025 | 28.90 | 29.74 | 28.43 | 29.33 | 29.33 | 6.93% | 162,427 |
| Dec 2, 2025 | 26.70 | 27.89 | 26.22 | 27.43 | 27.43 | 2.36% | 106,273 |
| Dec 1, 2025 | 26.82 | 27.37 | 26.12 | 26.80 | 26.80 | -2.19% | 59,070 |
| Nov 28, 2025 | 26.96 | 27.43 | 26.66 | 27.40 | 27.40 | 4.04% | 48,205 |
| Nov 26, 2025 | 25.50 | 26.63 | 25.19 | 26.33 | 26.33 | 5.13% | 152,971 |
| Nov 25, 2025 | 25.14 | 25.35 | 24.36 | 25.05 | 25.05 | -0.29% | 97,428 |
| Nov 24, 2025 | 25.52 | 25.52 | 24.74 | 25.12 | 25.12 | 0.03% | 129,695 |
| Nov 21, 2025 | 24.85 | 25.18 | 23.87 | 25.11 | 25.11 | 0.81% | 145,163 |
| Nov 20, 2025 | 29.45 | 29.45 | 24.59 | 24.91 | 24.91 | -13.32% | 244,345 |
| Nov 19, 2025 | 29.40 | 29.80 | 28.50 | 28.74 | 28.74 | -3.53% | 97,624 |
| Nov 18, 2025 | 30.09 | 31.06 | 28.78 | 29.79 | 29.79 | -2.50% | 69,867 |
| Nov 17, 2025 | 30.09 | 30.87 | 29.69 | 30.55 | 30.55 | 1.12% | 48,812 |
| Nov 14, 2025 | 29.50 | 30.88 | 28.97 | 30.22 | 30.21 | -0.54% | 79,886 |
| Nov 13, 2025 | 31.65 | 31.78 | 30.13 | 30.38 | 30.38 | -3.88% | 127,701 |
| Nov 12, 2025 | 31.98 | 32.54 | 31.04 | 31.61 | 31.61 | -0.15% | 100,230 |
| Nov 11, 2025 | 31.76 | 31.90 | 31.22 | 31.65 | 31.65 | -1.17% | 69,588 |
| Nov 10, 2025 | 31.40 | 32.09 | 30.80 | 32.03 | 32.03 | 4.73% | 121,561 |
| Nov 7, 2025 | 30.12 | 31.27 | 29.41 | 30.58 | 30.58 | -0.32% | 130,629 |
| Nov 6, 2025 | 30.57 | 31.11 | 29.92 | 30.68 | 30.68 | -1.51% | 130,029 |
| Nov 5, 2025 | 32.82 | 32.90 | 31.00 | 31.15 | 31.15 | -4.04% | 282,500 |
| Nov 4, 2025 | 30.74 | 32.65 | 29.21 | 32.46 | 32.46 | -10.08% | 769,281 |
| Nov 3, 2025 | 34.86 | 36.54 | 34.10 | 36.10 | 36.10 | 6.33% | 301,609 |
| Oct 31, 2025 | 34.37 | 35.11 | 33.68 | 33.95 | 33.95 | 0.25% | 113,359 |
| Oct 30, 2025 | 32.95 | 34.63 | 32.70 | 33.87 | 33.87 | 1.49% | 114,524 |
| Oct 29, 2025 | 33.62 | 34.15 | 32.54 | 33.37 | 33.37 | 0.40% | 148,392 |
| Oct 28, 2025 | 34.26 | 34.76 | 33.13 | 33.24 | 33.24 | -1.97% | 231,540 |
| Oct 27, 2025 | 32.95 | 34.01 | 32.72 | 33.91 | 33.91 | 5.22% | 226,472 |
| Oct 24, 2025 | 32.92 | 33.06 | 32.20 | 32.23 | 32.23 | -1.29% | 147,668 |
| Oct 23, 2025 | 31.05 | 33.26 | 31.05 | 32.65 | 32.65 | 5.35% | 150,705 |
| Oct 22, 2025 | 31.50 | 31.82 | 30.57 | 30.99 | 30.99 | -2.21% | 64,697 |
| Oct 21, 2025 | 32.05 | 32.55 | 31.55 | 31.69 | 31.69 | -1.19% | 59,200 |
| Oct 20, 2025 | 31.93 | 32.44 | 31.85 | 32.07 | 32.06 | 3.07% | 79,674 |
| Oct 17, 2025 | 30.88 | 31.39 | 30.57 | 31.11 | 31.11 | -0.50% | 61,879 |
| Oct 16, 2025 | 32.65 | 33.15 | 30.38 | 31.27 | 31.27 | -4.47% | 213,161 |
| Oct 15, 2025 | 33.43 | 34.32 | 32.19 | 32.73 | 32.73 | 0.80% | 135,574 |
| Oct 14, 2025 | 32.19 | 33.08 | 31.38 | 32.47 | 32.47 | 0.11% | 80,797 |
| Oct 13, 2025 | 32.66 | 33.08 | 32.00 | 32.43 | 32.43 | 1.38% | 75,437 |
| Oct 10, 2025 | 34.12 | 34.12 | 31.92 | 31.99 | 31.99 | -5.37% | 245,043 |
| Oct 9, 2025 | 36.63 | 36.67 | 33.70 | 33.81 | 33.81 | -6.59% | 229,039 |
| Oct 8, 2025 | 35.55 | 36.41 | 34.87 | 36.20 | 36.20 | 2.90% | 84,144 |
| Oct 7, 2025 | 37.10 | 37.17 | 34.65 | 35.18 | 35.18 | -4.28% | 118,576 |
| Oct 6, 2025 | 34.50 | 37.66 | 34.50 | 36.75 | 36.75 | 7.36% | 139,671 |
| Oct 3, 2025 | 34.58 | 35.52 | 34.23 | 34.23 | 34.23 | -0.44% | 106,148 |
| Oct 2, 2025 | 34.60 | 34.68 | 33.10 | 34.38 | 34.38 | -0.20% | 197,636 |
| Oct 1, 2025 | 35.40 | 36.00 | 34.33 | 34.45 | 34.45 | -2.55% | 61,741 |
| Sep 30, 2025 | 36.67 | 36.67 | 34.41 | 35.35 | 35.35 | -3.04% | 93,135 |
| Sep 29, 2025 | 36.28 | 37.02 | 35.95 | 36.46 | 36.46 | 2.01% | 55,342 |
| Sep 26, 2025 | 34.90 | 35.76 | 34.88 | 35.74 | 35.74 | 2.00% | 57,698 |
| Sep 25, 2025 | 34.52 | 35.30 | 34.04 | 35.04 | 35.04 | -0.49% | 61,407 |
| Sep 24, 2025 | 35.66 | 36.65 | 34.67 | 35.21 | 35.21 | -0.25% | 98,937 |
| Sep 23, 2025 | 36.88 | 36.88 | 35.17 | 35.30 | 35.30 | -3.34% | 142,687 |
| Sep 22, 2025 | 35.98 | 38.35 | 35.98 | 36.52 | 36.52 | 2.10% | 210,451 |
| Sep 19, 2025 | 33.57 | 36.07 | 33.42 | 35.77 | 35.77 | 7.71% | 205,511 |
| Sep 18, 2025 | 32.82 | 33.40 | 32.41 | 33.21 | 33.21 | 3.55% | 229,906 |
| Sep 17, 2025 | 34.20 | 34.84 | 31.40 | 32.07 | 32.07 | -9.76% | 515,231 |
| Sep 16, 2025 | 36.77 | 36.77 | 34.98 | 35.54 | 35.54 | -2.01% | 109,338 |
| Sep 15, 2025 | 34.04 | 36.29 | 34.04 | 36.27 | 36.27 | 5.95% | 198,544 |
| Sep 12, 2025 | 33.57 | 34.43 | 32.67 | 34.23 | 34.23 | 2.98% | 196,317 |
| Sep 11, 2025 | 33.10 | 34.53 | 32.97 | 33.24 | 33.24 | 0.73% | 163,594 |
| Sep 10, 2025 | 34.02 | 34.32 | 32.73 | 33.00 | 33.00 | -2.83% | 114,803 |
| Sep 9, 2025 | 33.23 | 33.96 | 32.16 | 33.96 | 33.96 | 2.54% | 111,633 |
| Sep 8, 2025 | 31.34 | 33.29 | 31.24 | 33.12 | 33.12 | 7.05% | 134,430 |
| Sep 5, 2025 | 31.28 | 31.67 | 29.47 | 30.94 | 30.94 | -2.21% | 176,596 |
| Sep 4, 2025 | 32.14 | 32.22 | 30.93 | 31.64 | 31.64 | -1.65% | 103,376 |
| Sep 3, 2025 | 32.24 | 33.56 | 32.01 | 32.17 | 32.17 | -0.19% | 84,912 |
| Sep 2, 2025 | 31.72 | 32.67 | 31.71 | 32.23 | 32.23 | -1.83% | 67,060 |
| Aug 29, 2025 | 34.05 | 34.05 | 31.37 | 32.83 | 32.83 | -4.70% | 179,622 |
| Aug 28, 2025 | 34.28 | 34.49 | 33.12 | 34.45 | 34.45 | 1.08% | 128,454 |
| Aug 27, 2025 | 34.76 | 35.19 | 34.04 | 34.08 | 34.08 | -2.15% | 62,160 |
| Aug 26, 2025 | 33.76 | 35.08 | 33.34 | 34.83 | 34.83 | 2.55% | 77,607 |
| Aug 25, 2025 | 34.57 | 35.59 | 33.90 | 33.97 | 33.97 | -3.43% | 101,625 |
| Aug 22, 2025 | 33.33 | 35.60 | 33.26 | 35.17 | 35.17 | 5.93% | 163,378 |
| Aug 21, 2025 | 32.88 | 33.39 | 32.34 | 33.20 | 33.20 | 0.58% | 96,646 |
| Aug 20, 2025 | 33.96 | 33.96 | 31.38 | 33.01 | 33.01 | -3.17% | 180,675 |
| Aug 19, 2025 | 33.13 | 35.00 | 33.12 | 34.09 | 34.09 | 2.99% | 323,336 |
| Aug 18, 2025 | 32.13 | 33.30 | 31.74 | 33.10 | 33.10 | 2.38% | 125,869 |
| Aug 15, 2025 | 31.38 | 33.10 | 31.38 | 32.33 | 32.33 | 2.77% | 186,661 |
| Aug 14, 2025 | 30.62 | 32.05 | 30.62 | 31.46 | 31.46 | 1.45% | 163,935 |
| Aug 13, 2025 | 31.95 | 32.00 | 30.43 | 31.01 | 31.01 | -2.21% | 139,330 |
| Aug 12, 2025 | 31.47 | 32.20 | 31.40 | 31.71 | 31.71 | 2.75% | 199,716 |
| Aug 11, 2025 | 30.43 | 31.52 | 29.82 | 30.86 | 30.86 | 1.88% | 273,303 |
| Aug 8, 2025 | 32.48 | 33.51 | 29.78 | 30.29 | 30.29 | -6.51% | 379,693 |
| Aug 7, 2025 | 30.94 | 32.48 | 30.07 | 32.40 | 32.40 | 7.53% | 595,851 |
| Aug 6, 2025 | 31.10 | 31.11 | 28.19 | 30.13 | 30.13 | -0.89% | 1,115,121 |
| Aug 5, 2025 | 30.22 | 31.27 | 29.94 | 30.40 | 30.40 | 2.49% | 367,926 |
| Aug 4, 2025 | 29.05 | 29.66 | 28.93 | 29.66 | 29.66 | 3.60% | 121,482 |
| Aug 1, 2025 | 28.15 | 28.63 | 27.58 | 28.63 | 28.63 | -2.05% | 117,144 |
| Jul 31, 2025 | 29.12 | 29.84 | 28.50 | 29.23 | 29.23 | 0.61% | 148,990 |
| Jul 30, 2025 | 28.85 | 29.21 | 28.35 | 29.05 | 29.05 | 1.16% | 176,505 |
| Jul 29, 2025 | 30.00 | 30.10 | 28.25 | 28.72 | 28.72 | -7.71% | 378,488 |
| Jul 28, 2025 | 31.84 | 32.30 | 30.96 | 31.12 | 31.12 | -1.21% | 81,261 |
| Jul 25, 2025 | 31.25 | 31.69 | 30.39 | 31.50 | 31.50 | 0.10% | 98,300 |
| Jul 24, 2025 | 31.50 | 33.27 | 31.35 | 31.47 | 31.47 | 2.18% | 192,161 |
| Jul 23, 2025 | 32.44 | 32.54 | 30.68 | 30.80 | 30.80 | -3.63% | 113,110 |
| Jul 22, 2025 | 31.80 | 32.35 | 30.73 | 31.96 | 31.96 | 1.43% | 162,478 |
| Jul 21, 2025 | 31.40 | 32.07 | 31.20 | 31.51 | 31.51 | 0.90% | 166,277 |
| Jul 18, 2025 | 31.50 | 31.53 | 30.38 | 31.23 | 31.23 | 0.06% | 168,671 |
| Jul 17, 2025 | 31.65 | 31.71 | 30.80 | 31.21 | 31.21 | -0.38% | 159,663 |