MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
UBRL — GraniteShares 2x Long UBER Daily ETF
NasdaqGraniteShares 2x Long UBER Daily ETF
$12.77
-0.22(-1.69%)
- O
- 12.86
- H
- 13.09
- L
- 12.70
- V
- 252.3K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.77
Period Return-47.06%
Period High$38.35
Period Low$12.22
Avg Daily Volume172.6K
Total Trading Days365
UBRL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.86 | $13.09 | $12.70 | $12.77 | $-0.22 | -1.69% | 252,298 | $12.81 | $12.70 $13.09 |
| Oct 6, 2026 | $13.32 | $13.32 | $12.89 | $12.99 | $-0.19 | -1.44% | 234,491 | $13.09 | $12.89 $13.32 |
| Oct 5, 2026 | $12.71 | $13.35 | $12.71 | $13.18 | +$0.51 | +4.03% | 367,210 | $13.14 | $12.71 $13.35 |
| Oct 2, 2026 | $12.75 | $12.76 | $12.33 | $12.67 | +$0.07 | +0.56% | 361,847 | $12.56 | $12.33 $12.76 |
| Oct 1, 2026 | $12.86 | $12.94 | $12.38 | $12.60 | $-0.25 | -1.98% | 314,812 | $12.56 | $12.38 $12.94 |
| Sep 30, 2026 | $13.34 | $13.34 | $12.83 | $12.85 | $-0.29 | -2.18% | 248,946 | $13.00 | $12.83 $13.34 |
| Sep 29, 2026 | $12.85 | $13.34 | $12.82 | $13.14 | +$0.45 | +3.56% | 435,091 | $13.08 | $12.82 $13.34 |
| Sep 28, 2026 | $13.17 | $13.20 | $12.53 | $12.69 | $-0.52 | -3.95% | 289,008 | $12.80 | $12.53 $13.20 |
| Sep 25, 2026 | $13.19 | $13.26 | $12.99 | $13.21 | +$0.12 | +0.92% | 201,260 | $13.15 | $12.99 $13.26 |
| Sep 24, 2026 | $13.28 | $13.40 | $13.00 | $13.09 | $-0.11 | -0.83% | 185,350 | $13.19 | $13.00 $13.40 |
| Sep 23, 2026 | $13.34 | $13.43 | $12.87 | $13.20 | $-0.20 | -1.49% | 279,056 | $13.19 | $12.87 $13.43 |
| Sep 22, 2026 | $14.05 | $14.12 | $13.25 | $13.40 | $-0.33 | -2.40% | 543,391 | $13.49 | $13.25 $14.12 |
| Sep 21, 2026 | $13.63 | $13.91 | $13.50 | $13.73 | +$0.09 | +0.66% | 313,123 | $13.74 | $13.50 $13.91 |
| Sep 18, 2026 | $13.74 | $13.80 | $13.45 | $13.64 | $-0.15 | -1.09% | 199,662 | $13.63 | $13.45 $13.80 |
| Sep 17, 2026 | $14.07 | $14.07 | $13.56 | $13.79 | $-0.07 | -0.51% | 198,535 | $13.80 | $13.56 $14.07 |
| Sep 16, 2026 | $14.05 | $14.24 | $13.61 | $13.86 | $-0.19 | -1.35% | 137,461 | $13.94 | $13.61 $14.24 |
| Sep 15, 2026 | $14.37 | $14.39 | $13.95 | $14.05 | $-0.43 | -2.97% | 183,834 | $14.08 | $13.95 $14.39 |
| Sep 14, 2026 | $14.22 | $14.53 | $13.95 | $14.48 | +$0.38 | +2.70% | 254,567 | $14.28 | $13.95 $14.53 |
| Sep 11, 2026 | $14.74 | $14.74 | $13.86 | $14.10 | $-0.38 | -2.62% | 642,780 | $14.15 | $13.86 $14.74 |
| Sep 10, 2026 | $13.63 | $14.84 | $13.19 | $14.48 | +$0.57 | +4.10% | 701,029 | $14.28 | $13.19 $14.84 |
| Sep 9, 2026 | $14.56 | $14.67 | $13.91 | $13.91 | $-0.83 | -5.63% | 320,030 | $14.14 | $13.91 $14.67 |
| Sep 8, 2026 | $15.74 | $15.74 | $14.56 | $14.74 | $-1.10 | -6.94% | 459,404 | $14.91 | $14.56 $15.74 |
| Sep 4, 2026 | $16.11 | $16.23 | $15.60 | $15.84 | $-0.09 | -0.56% | 125,857 | $15.86 | $15.60 $16.23 |
| Sep 3, 2026 | $16.45 | $16.91 | $15.64 | $15.93 | $-0.22 | -1.36% | 146,709 | $16.05 | $15.64 $16.91 |
| Sep 2, 2026 | $15.98 | $16.41 | $15.68 | $16.15 | +$0.55 | +3.53% | 135,320 | $16.14 | $15.68 $16.41 |
| Sep 1, 2026 | $15.50 | $15.94 | $15.37 | $15.60 | $-0.21 | -1.33% | 49,047 | $15.63 | $15.37 $15.94 |
| Aug 31, 2026 | $16.90 | $16.90 | $15.68 | $15.81 | $-1.42 | -8.22% | 195,462 | $15.95 | $15.68 $16.90 |
| Aug 28, 2026 | $16.39 | $17.24 | $16.38 | $17.23 | +$0.84 | +5.10% | 84,712 | $16.95 | $16.38 $17.24 |
| Aug 27, 2026 | $16.77 | $16.77 | $16.10 | $16.39 | $-0.71 | -4.15% | 241,079 | $16.28 | $16.10 $16.77 |
| Aug 26, 2026 | $18.49 | $18.81 | $17.03 | $17.10 | $-0.82 | -4.58% | 199,400 | $17.88 | $17.03 $18.81 |