GraniteShares 2x Long UBER Daily ETF

UBRL
🏛️ usa →
35.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.90 35.76 34.88 35.74 0.1M
2025-09-25 34.52 35.30 34.04 35.04 0.1M
2025-09-24 35.66 36.65 34.67 35.21 0.1M
2025-09-23 36.88 36.88 35.17 35.30 0.1M
2025-09-22 35.98 38.35 35.98 36.52 0.2M
2025-09-19 33.57 36.06 33.42 35.77 0.2M
2025-09-18 32.82 33.40 32.41 33.21 0.2M
2025-09-17 34.20 34.84 31.40 32.07 0.5M
2025-09-16 36.77 36.77 34.98 35.54 0.1M
2025-09-15 34.04 36.29 34.04 36.27 0.2M
2025-09-12 33.57 34.43 32.67 34.23 0.2M
2025-09-11 33.10 34.53 32.97 33.24 0.2M
2025-09-10 34.02 34.32 32.73 33.00 0.1M
2025-09-09 33.23 33.96 32.16 33.96 0.1M
2025-09-08 31.34 33.29 31.24 33.12 0.1M
2025-09-05 31.28 31.67 29.47 30.94 0.2M
2025-09-04 32.14 32.22 30.93 31.64 0.1M
2025-09-03 32.24 33.56 32.01 32.17 0.1M
2025-09-02 31.72 32.67 31.71 32.23 0.1M
2025-08-29 34.05 34.05 31.37 32.83 0.2M
2025-08-28 34.28 34.49 33.12 34.45 0.1M
2025-08-27 34.76 35.19 34.04 34.08 0.1M
2025-08-26 33.76 35.08 33.34 34.83 0.1M
2025-08-25 34.57 35.59 33.90 33.97 0.1M
2025-08-22 33.33 35.60 33.26 35.17 0.2M
2025-08-21 32.88 33.39 32.34 33.20 0.1M
2025-08-20 33.96 33.96 31.38 33.01 0.2M
2025-08-19 33.13 35.00 33.12 34.09 0.3M
2025-08-18 32.13 33.30 31.74 33.10 0.1M
2025-08-15 31.38 33.10 31.38 32.33 0.2M
2025-08-14 30.62 32.05 30.62 31.46 0.2M
2025-08-13 31.95 32.00 30.43 31.01 0.1M
2025-08-12 31.47 32.20 31.40 31.71 0.2M
2025-08-11 30.43 31.52 29.82 30.86 0.3M
2025-08-08 32.48 33.51 29.78 30.29 0.4M
2025-08-07 30.94 32.48 30.07 32.40 0.6M
2025-08-06 31.10 31.11 28.19 30.13 1.1M
2025-08-05 30.22 31.27 29.94 30.40 0.4M
2025-08-04 29.05 29.66 28.93 29.66 0.1M
2025-08-01 28.15 28.63 27.58 28.63 0.1M
2025-07-31 29.12 29.84 28.50 29.23 0.1M
2025-07-30 28.85 29.21 28.35 29.05 0.2M
2025-07-29 30.00 30.10 28.25 28.72 0.4M
2025-07-28 31.84 32.30 30.96 31.12 0.1M
2025-07-25 31.25 31.69 30.39 31.50 0.1M
2025-07-24 31.50 33.27 31.35 31.47 0.2M
2025-07-23 32.44 32.54 30.68 30.80 0.1M
2025-07-22 31.80 32.35 30.73 31.96 0.2M
2025-07-21 31.40 32.07 31.20 31.51 0.2M
2025-07-18 31.50 31.53 30.38 31.23 0.2M
2025-07-17 31.65 31.71 30.80 31.21 0.2M
2025-07-16 32.47 32.59 30.73 31.33 0.1M
2025-07-15 34.54 34.54 32.18 32.29 0.2M
2025-07-14 34.83 34.83 33.34 33.57 0.2M
2025-07-11 35.25 35.64 34.52 34.52 0.1M
2025-07-10 35.14 36.17 34.49 35.36 0.3M
2025-07-09 36.47 36.47 35.26 35.74 0.1M
2025-07-08 36.01 36.41 34.59 36.28 0.2M
2025-07-07 33.62 36.00 33.62 35.67 0.4M
2025-07-03 32.57 33.86 32.57 33.51 0.1M
2025-07-02 32.83 33.85 32.10 32.39 0.2M
2025-07-01 33.02 33.30 31.32 32.62 0.1M
2025-06-30 32.29 33.35 32.07 33.34 0.1M
2025-06-27 32.61 32.84 31.08 32.11 0.2M
2025-06-26 31.93 34.17 31.84 33.28 0.2M
2025-06-25 32.45 33.09 31.59 31.84 0.2M
2025-06-24 29.96 32.88 29.91 32.32 0.5M
2025-06-23 27.00 28.13 26.41 28.11 0.1M
2025-06-20 27.33 28.20 27.12 27.19 0.1M
2025-06-18 28.41 29.00 26.30 27.04 0.2M
2025-06-17 27.91 28.36 27.57 27.89 0.1M
2025-06-16 28.13 28.65 28.10 28.22 0.1M
2025-06-13 27.80 28.42 27.08 27.40 0.1M
2025-06-12 28.76 29.28 28.06 28.60 0.1M
2025-06-11 29.62 29.73 28.76 29.20 0.1M
2025-06-10 30.35 30.37 28.60 29.12 0.2M
2025-06-09 29.06 30.06 29.06 29.60 0.1M
2025-06-06 28.34 29.22 28.21 28.57 0.1M
2025-06-05 27.13 28.60 26.95 27.96 0.3M
2025-06-04 26.88 28.00 26.88 27.23 0.2M
2025-06-03 27.45 27.45 26.24 26.67 0.2M
2025-06-02 27.93 27.93 26.74 27.35 0.1M
2025-05-30 27.71 27.71 26.63 27.64 0.1M
2025-05-29 30.31 30.31 26.89 27.80 0.2M
2025-05-28 31.37 31.58 30.44 30.56 0.0M
2025-05-27 30.78 31.53 30.41 31.09 0.0M
2025-05-23 29.89 30.64 29.46 30.28 0.1M
2025-05-22 30.71 31.21 30.33 30.33 0.1M
2025-05-21 32.41 32.41 30.43 30.83 0.2M
2025-05-20 34.26 34.43 32.31 33.24 0.2M
2025-05-19 32.17 33.71 32.17 33.63 0.1M
2025-05-16 32.24 33.99 31.81 33.17 0.3M
2025-05-15 32.32 32.71 31.36 32.06 0.2M
2025-05-14 32.52 32.96 31.69 32.22 0.2M
2025-05-13 30.23 33.49 29.86 33.20 0.4M
2025-05-12 28.05 30.80 26.72 30.52 0.3M
2025-05-09 26.90 27.96 26.89 27.14 0.1M
2025-05-08 28.10 28.10 26.71 26.82 0.3M
2025-05-07 27.28 28.75 25.42 27.84 0.4M
2025-05-06 27.96 29.72 27.96 29.31 0.2M
2025-05-05 27.43 29.74 27.43 29.01 0.3M
2025-05-02 26.82 28.61 26.68 28.22 0.1M
2025-05-01 26.10 26.70 25.93 26.05 0.1M
2025-04-30 24.14 26.25 23.83 26.14 0.1M
2025-04-29 24.68 25.31 24.46 25.18 0.1M
2025-04-28 24.36 24.72 23.76 24.50 0.1M
2025-04-25 24.39 25.83 23.95 24.12 0.2M
2025-04-24 21.95 24.51 21.95 24.35 0.1M
2025-04-23 23.63 24.02 21.55 21.76 0.1M
2025-04-22 21.83 22.78 21.64 22.23 0.1M
2025-04-21 22.03 22.85 20.38 21.34 0.1M
2025-04-17 22.16 23.10 21.91 22.73 0.2M
2025-04-16 21.78 22.52 20.91 21.44 0.1M
2025-04-15 21.56 22.47 21.56 22.09 0.2M
2025-04-14 21.74 21.84 21.02 21.50 0.1M
2025-04-11 20.11 21.07 19.43 21.00 0.1M
2025-04-10 20.82 21.34 18.91 20.28 0.1M
2025-04-09 17.27 21.64 17.27 21.27 0.3M
2025-04-08 19.52 19.94 16.49 17.30 0.2M
2025-04-07 15.59 18.59 15.00 17.58 0.3M
2025-04-04 18.40 18.71 16.70 17.02 0.3M
2025-04-03 20.65 21.64 20.00 20.00 0.2M
2025-04-02 21.69 23.50 21.69 22.97 0.1M
2025-04-01 21.73 22.08 20.78 22.05 0.1M
2025-03-31 21.04 22.22 20.56 22.02 0.1M
2025-03-28 22.90 23.22 21.70 21.86 0.1M
2025-03-27 22.57 23.66 22.51 23.22 0.1M
2025-03-26 23.87 23.87 22.27 22.81 0.1M
2025-03-25 24.54 24.54 23.38 23.73 0.1M
2025-03-24 24.63 24.96 23.70 24.26 0.2M
2025-03-21 22.52 23.96 21.99 23.90 0.1M
2025-03-20 21.83 23.67 21.83 23.00 0.2M
2025-03-19 21.34 22.63 20.85 22.18 0.1M
2025-03-18 21.98 21.98 20.74 21.30 0.1M
2025-03-17 21.64 22.66 21.48 22.05 0.1M
2025-03-14 20.85 21.50 20.68 21.30 0.1M
2025-03-13 21.30 21.60 20.07 20.15 0.1M
2025-03-12 21.80 21.80 20.21 21.17 0.1M
2025-03-11 21.27 23.03 20.23 20.84 0.2M
2025-03-10 23.41 23.81 21.69 22.34 0.2M
2025-03-07 23.02 24.63 22.89 24.42 0.1M
2025-03-06 24.11 24.93 23.48 23.60 0.2M
2025-03-05 24.43 24.83 23.64 24.55 0.1M
2025-03-04 22.02 24.67 21.56 23.80 0.3M
2025-03-03 25.13 25.32 22.89 23.28 0.2M
2025-02-28 23.15 24.34 22.84 24.27 0.1M
2025-02-27 24.35 25.40 22.99 23.22 0.5M
2025-02-26 23.86 24.62 23.86 24.25 0.1M
2025-02-25 24.34 24.50 22.76 23.66 0.2M
2025-02-24 25.67 26.10 23.62 24.62 0.3M
2025-02-21 27.79 28.45 25.93 26.28 0.3M
2025-02-20 27.81 28.33 27.15 27.93 0.2M
2025-02-19 27.73 28.07 26.60 27.90 0.2M
2025-02-18 27.09 28.11 27.04 28.11 0.3M
2025-02-14 27.34 27.34 26.34 26.68 0.2M
2025-02-13 26.67 27.46 26.20 27.32 0.8M
2025-02-12 23.88 27.19 23.29 26.70 0.6M
2025-02-11 26.50 26.58 24.92 25.11 0.4M
2025-02-10 25.39 26.50 25.13 26.29 0.8M
2025-02-07 21.09 25.01 21.09 23.70 2.2M
2025-02-06 18.51 21.00 18.51 20.98 0.8M
2025-02-05 19.16 19.29 17.37 17.96 1.2M
2025-02-04 19.86 21.34 19.86 21.18 1.1M
2025-02-03 18.43 20.55 18.43 19.73 0.3M
2025-01-31 19.59 20.01 19.18 19.46 0.1M
2025-01-30 17.71 19.64 17.55 19.30 0.3M
2025-01-29 20.11 20.12 18.85 19.41 0.2M
2025-01-28 20.31 21.12 19.67 20.20 0.3M
2025-01-27 19.98 20.95 19.87 20.60 0.2M
2025-01-24 20.68 20.91 20.41 20.51 0.1M
2025-01-23 19.92 20.39 19.70 20.32 0.2M
2025-01-22 20.21 20.41 19.94 20.07 0.1M
2025-01-21 20.17 20.27 19.51 20.00 0.3M
2025-01-17 20.81 20.81 19.75 19.82 0.2M
2025-01-16 20.05 21.10 20.04 20.58 0.2M
2025-01-15 19.14 19.73 19.12 19.64 0.1M
2025-01-14 19.23 19.52 18.29 18.43 0.2M
2025-01-13 18.53 19.75 18.53 18.93 0.2M
2025-01-10 18.08 19.40 18.00 19.08 0.2M
2025-01-08 19.32 19.45 18.00 18.49 0.2M
2025-01-07 20.60 20.75 19.11 19.22 0.3M
2025-01-06 19.65 19.85 19.17 19.33 0.4M
2025-01-03 17.90 18.67 17.71 18.36 0.3M
2025-01-02 17.00 17.67 16.68 17.58 0.3M