Skip to main content
GraniteShares 2x Long UBER Daily ETF (UBRL)
NASDAQ: UBRL · Real-Time Price · USD
16.52
-0.93 (-5.31%)
At close: Apr 28, 2026, 4:00 PM EDT
16.85
+0.33 (1.98%)
After-hours: Apr 28, 2026, 7:59 PM EDT

UBRL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5917.6216.4816.5216.52-5.31%87,396
Apr 27, 202616.8717.7716.8717.4517.454.21%88,862
Apr 24, 202616.8616.8616.2216.7516.75-0.10%122,159
Apr 23, 202617.7117.9216.3616.7616.76-2.54%193,852
Apr 22, 202618.1118.1116.9817.2017.20-4.29%136,617
Apr 21, 202618.3818.6017.8317.9717.97-0.72%83,878
Apr 20, 202617.6618.1517.3518.1018.101.00%61,616
Apr 17, 202618.2018.6517.7017.9217.921.70%98,541
Apr 16, 202618.1818.3017.5717.6217.62-2.32%101,313
Apr 15, 202616.4918.3116.4918.0418.0412.20%175,462
Apr 14, 202616.2516.5215.8016.0816.081.58%172,432
Apr 13, 202614.9216.0214.7815.8315.835.08%68,946
Apr 10, 202615.8216.0014.8615.0615.06-3.49%59,037
Apr 9, 202615.7715.7714.9015.6115.61-1.59%83,439
Apr 8, 202617.0717.1615.7615.8615.861.92%73,703
Apr 7, 202615.6315.9215.4015.5615.56-1.29%43,561
Apr 6, 202615.5915.9115.5915.7615.761.01%37,270
Apr 2, 202615.2415.6614.7815.6115.61-0.28%72,060
Apr 1, 202615.9316.0115.2515.6515.65-0.38%44,421
Mar 31, 202615.2015.7715.0015.7115.716.09%57,942
Mar 30, 202614.6415.0914.4814.8114.811.76%55,035
Mar 27, 202615.0015.0014.2814.5514.55-4.00%65,677
Mar 26, 202615.9416.0515.0115.1615.16-7.04%42,783
Mar 25, 202616.4616.5515.9016.3116.312.42%78,265
Mar 24, 202617.1917.1915.8515.9215.92-8.02%68,025
Mar 23, 202617.1717.5317.0017.3117.313.22%71,665
Mar 20, 202617.1517.1516.3116.7716.77-3.68%95,619
Mar 19, 202618.1218.4917.3717.4117.41-3.39%81,268
Mar 18, 202618.3818.4617.9018.0218.02-2.97%70,226
Mar 17, 202618.5019.1818.3618.5718.578.14%182,094
Mar 16, 202616.8917.3716.8917.1717.174.07%99,762
Mar 13, 202616.2817.1516.2816.5016.501.31%53,106
Mar 12, 202617.2217.6516.2016.2916.29-5.43%45,080
Mar 11, 202616.9917.5616.7217.2217.226.80%147,876
Mar 10, 202616.7216.7416.0816.1316.13-4.08%50,799
Mar 9, 202617.0017.0915.9516.8116.81-3.28%85,705
Mar 6, 202617.1317.5217.1017.3817.38-0.66%52,914
Mar 5, 202618.4518.8717.4817.5017.50-3.81%86,646
Mar 4, 202617.5018.2817.4618.1918.191.25%67,160
Mar 3, 202617.1718.4216.9117.9717.971.01%95,878
Mar 2, 202616.5318.0316.5317.7917.791.66%68,590
Feb 27, 202616.7617.7116.7017.5017.501.33%68,003
Feb 26, 202616.4917.8416.4917.2717.275.36%86,664
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