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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.14	28.15	28.15	29.33	28.1	1.34M
January 13, 2026	30.61	29.63	29.63	30.61	28.96	1.61M
January 12, 2026	31.62	30.66	30.66	31.79	30.59	1.24M
January 09, 2026	31.04	31.73	31.73	31.91	30.78	773,948
January 08, 2026	31.07	31.09	31.09	31.18	30.1	889,100
January 07, 2026	32.1	31.36	31.36	32.37	30.99	1.27M
January 06, 2026	32.44	32.51	32.51	33.02	31.69	1.23M
January 05, 2026	31.56	32.36	32.36	32.92	31.32	1.08M
January 02, 2026	32.8	31.6	31.6	32.91	30.9	1.38M
December 31, 2025	32.97	32.51	32.51	32.98	32.48	576,915
December 30, 2025	32.44	33.15	33.15	33.77	32.4	975,400
December 29, 2025	32.32	32.42	32.42	32.59	32.02	651,747
December 26, 2025	34.06	33.59	32.92	34.12	33.39	723,708
December 24, 2025	33.5	34.04	34.04	34.08	33.5	901,200
December 23, 2025	33.21	33.77	33.77	33.89	33.18	1.11M
December 22, 2025	33.48	33.43	33.43	34.65	32.97	1.85M
December 19, 2025	33.91	33.23	33.23	34.33	33.13	1.27M
December 18, 2025	33.09	33.75	33.75	34.36	33	1.55M
December 17, 2025	32.88	32.29	32.29	33.48	32.29	1.29M
December 16, 2025	31.85	33.07	33.07	33.6	31.79	1.44M
December 15, 2025	31.96	32.12	32.12	32.66	31.26	1.12M
December 12, 2025	32.34	31.76	31.76	32.53	31.2	1.26M
December 11, 2025	31.66	32.65	32.65	32.89	31.49	1.35M
December 10, 2025	32.31	32.36	32.36	32.83	31.73	1.28M
December 09, 2025	33.78	33.07	33.07	33.84	32.73	1.23M
December 08, 2025	34.42	34.1	34.1	35.12	33.98	1.13M
December 05, 2025	33.84	34.79	34.79	34.93	33.69	1.7M
December 04, 2025	34.96	33.64	33.64	36.11	33.45	4.32M
December 03, 2025	31.93	31.46	31.46	32.39	31.38	993,200
December 02, 2025	31.74	32.22	32.22	32.28	31.35	981,000
December 01, 2025	31.48	31.61	31.61	32.06	31.32	945,600
November 28, 2025	31.19	32.31	32.31	32.33	31.14	1.06M
November 26, 2025	31.32	30.96	30.96	31.42	30.78	1.51M
November 25, 2025	30.1	31.24	31.24	31.32	29.55	2.82M
November 24, 2025	27.76	29.07	29.07	29.38	27.65	2M
November 21, 2025	26.76	27.34	27.34	27.67	26.21	2.3M
November 20, 2025	28.13	26.89	26.89	28.49	26.37	3.02M
November 19, 2025	27.3	26.99	26.99	27.43	26.18	2.25M
November 18, 2025	27.16	27.71	27.71	28.24	26.41	2.51M
November 17, 2025	28.81	28.11	28.11	29.01	27.49	1.8M
November 14, 2025	28	28.85	28.85	29.21	27.49	2.45M
November 13, 2025	29.11	28.88	28.88	29.6	28.25	2.63M
November 12, 2025	30.69	28.83	28.83	30.72	28.7	3.14M
November 11, 2025	30.66	30.62	30.62	30.81	29.84	1.79M
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

GraniteShares 1.5x Long META Daily ETF (FBL) NASDAQ