GraniteShares 1.5x Long META Daily ETF - FBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	50.22	50.32	50.32	51.72	49.81	335,616
August 14, 2025	49.21	49.98	49.98	50.65	48.88	261,838
August 13, 2025	51.2	49.67	49.67	51.66	49.46	415,308
August 12, 2025	48.85	51.04	51.04	51.47	48.85	810,629
August 11, 2025	48.63	48.03	48.03	48.91	47.86	386,543
August 08, 2025	47.6	48.35	48.35	48.47	47.13	380,711
August 07, 2025	49.14	47.51	47.51	49.18	47.31	457,103
August 06, 2025	48.5	48.84	48.84	49	47.39	398,632
August 05, 2025	49.45	47.8	47.8	50.24	47.72	873,900
August 04, 2025	47.34	49.44	49.44	49.49	47.34	814,932
August 01, 2025	47.64	46.19	46.19	48.15	45.62	930,614
July 31, 2025	49.48	49.23	49.23	50.5	48.28	1.99M
July 30, 2025	41.71	40.21	40.21	41.71	39.75	2.06M
July 29, 2025	43.17	40.78	40.78	43.6	40.77	804,715
July 28, 2025	42.57	42.85	42.85	43.69	42.3	487,445
July 25, 2025	42.76	42.31	42.31	43.23	42.17	319,300
July 24, 2025	42.83	42.58	42.58	43.6	42.5	405,044
July 23, 2025	41.69	42.46	42.46	42.53	41.42	334,716
July 22, 2025	42.89	41.34	41.34	42.89	41.01	375,600
July 21, 2025	41.63	42.35	42.35	42.82	41.56	564,507
July 18, 2025	41.14	41.34	41.34	41.39	39.93	701,554
July 17, 2025	41.47	41.07	41.07	41.54	40.56	463,727
July 16, 2025	42.56	41.22	41.22	42.56	40.83	540,337
July 15, 2025	43.58	42.1	42.1	43.8	42.07	600,800
July 14, 2025	42.89	43.43	43.43	44.27	42.89	380,100
July 11, 2025	43.72	42.99	42.99	43.8	42.1	528,300
July 10, 2025	44.87	44.25	44.25	45.25	43.33	489,639
July 09, 2025	43.73	44.94	44.94	45.5	43.73	449,640
July 08, 2025	43.66	43.49	43.49	43.66	42.8	224,500
July 07, 2025	43.04	43.2	43.2	44.23	42.64	338,900
July 03, 2025	44.17	43.26	43.26	44.5	42.76	364,446
July 02, 2025	42.9	42.65	42.65	43.48	42.6	325,100
July 01, 2025	45.57	43.38	43.38	45.63	42.91	474,300
June 30, 2025	46.4	45.75	45.75	46.93	45.3	737,000
June 27, 2025	44.46	45.23	45.23	45.42	44.26	530,800
June 26, 2025	42.83	44.31	44.31	44.61	42.58	521,700
June 25, 2025	42.93	42.42	42.42	43.28	41.96	311,870
June 24, 2025	41.92	42.73	42.73	42.86	41.6	492,601
June 23, 2025	39.43	41.16	41.16	41.25	38.92	569,003
June 20, 2025	41.44	39.29	39.29	41.61	38.94	517,300
June 18, 2025	41.26	40.9	40.9	41.63	40.84	282,600
June 17, 2025	41.65	41.15	41.15	42.18	41.06	298,375
June 16, 2025	41.52	41.74	41.74	42.3	40.8	694,135
June 13, 2025	40.01	39.49	39.49	40.82	39.27	430,400
June 12, 2025	40.77	40.74	40.74	40.97	40.03	413,208
June 11, 2025	41.96	40.87	40.87	42.62	40.6	490,600
June 10, 2025	41.71	41.88	41.88	41.96	40.61	438,000
June 09, 2025	41.47	40.91	40.91	42.22	40.89	436,100
June 06, 2025	41.11	41.32	41.32	41.92	40.72	669,300
June 05, 2025	40.82	39.81	39.81	40.98	39.58	1.11M
June 04, 2025	38.13	40.3	40.3	40.34	38.13	817,838
June 03, 2025	38.44	37.93	37.93	38.88	37.69	607,647
June 02, 2025	35.42	38.41	38.41	38.6	35.42	828,700
May 30, 2025	35.33	35.72	35.72	35.96	34.18	367,600
May 29, 2025	36.25	35.52	35.52	36.42	34.93	624,200
May 28, 2025	35.34	35.41	35.41	36.19	35.28	390,500
May 27, 2025	34.57	35.26	35.26	35.34	34.25	452,704
May 23, 2025	33.24	33.63	33.63	34.21	33.19	549,478
May 22, 2025	34.51	34.71	34.71	35.44	34.12	437,700
May 21, 2025	34.1	34.55	34.55	35.8	34	794,600

GraniteShares 1.5x Long META Daily ETF (FBL) NASDAQ