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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	30.98	31.07	31.07	31.35	30.24	3M
November 07, 2025	29.54	30.09	30.09	30.12	28.12	3.83M
November 06, 2025	31.5	29.87	29.87	31.52	29.76	4.6M
November 05, 2025	31.22	31.57	31.57	32.15	30.64	2.74M
November 04, 2025	30.78	30.75	30.75	32.14	30.62	3.52M
November 03, 2025	33.61	31.8	31.8	33.93	31.65	4.56M
October 31, 2025	35.56	32.86	32.86	35.61	32.57	7.58M
October 30, 2025	35.08	34.73	34.73	36.49	32.89	16.2M
October 29, 2025	45.29	45.07	45.07	45.83	43.9	4.65M
October 28, 2025	45.25	44.98	44.98	45.79	44.25	1.37M
October 27, 2025	44.83	44.93	44.93	45.45	44.58	1.25M
October 24, 2025	43.25	43.44	43.44	43.76	42.61	1.2M
October 23, 2025	42.96	42.97	42.97	43.94	42.86	930,887
October 22, 2025	42.93	42.91	42.91	43.74	41.82	1.84M
October 21, 2025	43.25	42.89	42.89	43.5	42.39	959,707
October 20, 2025	41.51	42.79	42.79	42.97	41.49	1.18M
October 17, 2025	39.93	41.07	41.07	41.24	39.8	752,900
October 16, 2025	41.23	40.52	40.52	42.05	39.6	1.01M
October 15, 2025	41.1	41.17	41.17	41.88	40.29	789,100
October 14, 2025	40.05	40.18	40.18	40.98	39.1	964,700
October 13, 2025	40.65	40.99	40.99	41.45	40.11	1.32M
October 10, 2025	42.93	39.84	39.84	43.33	39.75	2.7M
October 09, 2025	41.5	43.17	43.17	43.19	40.77	1.6M
October 08, 2025	40.9	41.4	41.4	41.58	40.26	1.29M
October 07, 2025	41.33	40.81	40.81	41.4	40.01	1.32M
October 06, 2025	39.95	41.18	41.18	41.32	38.34	2.3M
October 03, 2025	42.76	40.61	40.61	42.88	40.55	1.35M
October 02, 2025	42.06	42.53	42.53	42.61	41.53	928,039
October 01, 2025	41.96	41.46	41.46	42	40.61	1.78M
September 30, 2025	44.46	43.47	43.47	44.46	42.54	719,495
September 29, 2025	45.19	44.58	44.58	45.36	44.04	361,400
September 26, 2025	45.39	44.64	44.64	45.49	43.85	346,540
September 25, 2025	45.76	45.28	45.28	46.2	44.75	568,910
September 24, 2025	46.38	46.73	46.73	46.78	45.75	286,400
September 23, 2025	47.71	46.13	46.13	47.93	45.55	420,210
September 22, 2025	49.42	47.31	47.31	49.88	47.23	365,818
September 19, 2025	49.86	48.86	48.86	50.41	47.73	497,400
September 18, 2025	49.27	49.16	49.16	50.22	48.38	535,600
September 17, 2025	49.1	48.65	48.65	49.5	47.45	421,200
September 16, 2025	47.64	49.04	49.04	49.28	47.34	485,214
September 15, 2025	46.07	47.34	47.34	48.4	45.75	648,300
September 12, 2025	45.41	46.2	46.2	46.39	44.82	356,700
September 11, 2025	46.21	45.65	45.65	46.4	45.39	270,000
September 10, 2025	47.39	45.77	45.77	47.46	45.68	933,045
September 09, 2025	46.51	47.5	47.5	47.56	46.04	702,700
September 08, 2025	46.39	45.87	45.87	47.59	45.85	341,441
September 05, 2025	45.96	45.86	45.86	46.53	45.01	485,632
September 04, 2025	45.41	45.46	45.46	46.93	45.14	799,104
September 03, 2025	43.96	44.09	44.09	44.44	43.73	266,739
September 02, 2025	42.73	43.83	43.83	43.91	42.29	378,600
August 29, 2025	44.98	44.37	44.37	45.32	43.94	201,310
August 28, 2025	45.06	45.86	45.86	46.08	44.74	291,000
August 27, 2025	46.04	45.41	45.41	46.16	44.88	253,804
August 26, 2025	45.84	46.29	46.29	46.3	45.48	235,900
August 25, 2025	46.27	46.21	46.21	46.74	45.78	244,300
August 22, 2025	44.6	46.37	46.37	46.56	43.95	473,100
August 21, 2025	45.1	44.5	44.5	45.17	43.78	238,100
August 20, 2025	45.46	45.55	45.55	45.77	43.51	558,335
August 19, 2025	47.92	46.02	46.02	47.92	45.79	538,501
August 18, 2025	49.11	48.07	48.07	49.11	46.66	702,410

GraniteShares 1.5x Long META Daily ETF (FBL) NASDAQ