GraniteShares 1.5x Long Meta Daily ETF (FBL) Historical Stock Data
35.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBL is down -0.23% a day on average. There have been 13 days where GraniteShares 1.5x Long Meta Daily ETF closed green and 17 days where FBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 35.09 | 35.30 | ↑$0.21 (0.60%) | 34.60 | 35.50 | 268.12K |
| 2024-12-23 | 33.60 | 34.68 | ↑$1.08 (3.21%) | 33.18 | 34.79 | 499.63K |
| 2024-12-20 | 33.62 | 32.97 | ↓$0.65 (-1.93%) | 32.91 | 35.11 | 649.04K |
| 2024-12-19 | 36.01 | 34.27 | ↓$1.74 (-4.83%) | 34.20 | 36.08 | 509.75K |
| 2024-12-18 | 37.21 | 34.40 | ↓$2.81 (-7.55%) | 34.37 | 38.08 | 742.03K |
| 2024-12-17 | 37.94 | 37.14 | ↓$0.80 (-2.11%) | 36.87 | 38.67 | 329.21K |
| 2024-12-16 | 38.25 | 37.72 | ↓$0.53 (-1.39%) | 37.12 | 38.56 | 511.39K |
| 2024-12-13 | 38.06 | 37.21 | ↓$0.85 (-2.23%) | 36.76 | 38.50 | 519.64K |
| 2024-12-12 | 38.61 | 38.52 | ↓$0.09 (-0.23%) | 38.11 | 39.22 | 303.40K |
| 2024-12-11 | 37.67 | 38.73 | ↑$1.06 (2.81%) | 37.47 | 39.44 | 626.31K |
| 2024-12-10 | 36.96 | 37.19 | ↑$0.23 (0.62%) | 36.38 | 37.90 | 616.43K |
| 2024-12-09 | 37.80 | 36.52 | ↓$1.28 (-3.39%) | 35.61 | 38.02 | 646.97K |
| 2024-12-06 | 36.12 | 37.74 | ↑$1.62 (4.49%) | 35.94 | 38.43 | 758.41K |
| 2024-12-05 | 36.95 | 36.01 | ↓$0.94 (-2.54%) | 35.75 | 37.30 | 586.08K |
| 2024-12-04 | 36.35 | 36.57 | ↑$0.22 (0.61%) | 35.55 | 37.05 | 869.54K |
| 2024-12-03 | 34.28 | 36.56 | ↑$2.28 (6.65%) | 34.03 | 36.65 | 1.09M |
| 2024-12-02 | 32.48 | 34.21 | ↑$1.73 (5.33%) | 32.27 | 34.37 | 611.46K |
| 2024-11-29 | 31.43 | 32.15 | ↑$0.72 (2.29%) | 31.30 | 32.58 | 362.94K |
| 2024-11-27 | 32.24 | 31.57 | ↓$0.67 (-2.08%) | 31.00 | 32.24 | 263.52K |
| 2024-11-26 | 31.22 | 32.07 | ↑$0.85 (2.72%) | 31.12 | 32.51 | 486.43K |
| 2024-11-25 | 30.84 | 31.17 | ↑$0.33 (1.07%) | 30.23 | 31.95 | 741.57K |
| 2024-11-22 | 30.96 | 30.48 | ↓$0.48 (-1.55%) | 30.02 | 30.96 | 388.54K |
| 2024-11-21 | 31.66 | 30.97 | ↓$0.69 (-2.18%) | 29.44 | 31.72 | 672.68K |
| 2024-11-20 | 30.97 | 31.24 | ↑$0.27 (0.87%) | 30.03 | 31.31 | 329.03K |
| 2024-11-19 | 29.80 | 30.76 | ↑$0.96 (3.22%) | 29.64 | 30.80 | 389.88K |
| 2024-11-18 | 30.34 | 30.05 | ↓$0.29 (-0.96%) | 29.60 | 30.61 | 0.97M |
| 2024-11-15 | 32.00 | 30.04 | ↓$1.96 (-6.13%) | 29.80 | 32.06 | 1.11M |
| 2024-11-14 | 32.63 | 32.62 | ↓$0.01 (-0.03%) | 32.17 | 33.02 | 279.40K |
| 2024-11-13 | 33.30 | 32.94 | ↓$0.36 (-1.08%) | 32.42 | 33.57 | 514.80K |
| 2024-11-12 | 33.86 | 33.50 | ↓$0.36 (-1.06%) | 33.03 | 35.21 | 1.28M |
Create an account or log in to view more rows.
$FBL omg lol
$FBL BUY BUY BUY
$FBL holding unfortunately lol
$FBL push baby push!
$FBL COME ON!!! Ugh!
$FBL why is there no volume? Is that suspicious?
$FBL just bought a half position.
$FBL now is the time to slap that ask!!!
$FBL Buying more
$FBL I actually want the market pullback 5% is pretty crazy how this market keep going and going