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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.55	31.02	31.02	31.75	29.48	776,802
February 19, 2026	29.47	30.05	30.05	30.26	29.35	944,400
February 18, 2026	29.04	29.92	29.92	30.02	28.53	1.15M
February 17, 2026	29.59	29.59	29.59	29.86	28.6	1.41M
February 13, 2026	30.04	29.6	29.6	30.7	29.12	1.56M
February 12, 2026	32.52	30.59	30.59	33.09	30.16	1.48M
February 11, 2026	32.94	32.41	32.41	33.4	31.33	1.93M
February 10, 2026	33.33	32.62	32.62	33.58	32.54	591,711
February 09, 2026	31.88	33.3	33.3	33.86	31.51	1.89M
February 06, 2026	32.19	31.74	31.74	32.74	30.32	1.69M
February 05, 2026	32	32.61	32.61	33.71	31.02	3.19M
February 04, 2026	34.45	32.52	32.52	34.47	32.38	3.95M
February 03, 2026	36.47	34.8	34.8	37.22	34.28	1.75M
February 02, 2026	37.2	36.33	36.33	37.88	36.05	1.32M
January 30, 2026	38.67	37.39	37.39	39.05	37.11	1.36M
January 29, 2026	39.71	39.79	39.79	40.28	37.23	6.22M
January 28, 2026	33.53	32.93	32.93	33.83	32.75	3.53M
January 27, 2026	33.51	33.39	33.39	33.75	32.55	1.62M
January 26, 2026	32.66	33.31	33.31	33.59	32.25	1.51M
January 23, 2026	30.68	32.01	32.01	32.72	30.64	1.81M
January 22, 2026	29.32	30.98	30.98	31	29.09	2.5M
January 21, 2026	27.18	27.85	27.85	28.3	26.7	1.52M
January 20, 2026	27.37	27.11	27.11	27.69	26.68	1.45M
January 16, 2026	28.78	28.55	28.55	29.33	28.54	1.28M
January 15, 2026	28.36	28.61	28.61	28.92	28.03	1.36M
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

GraniteShares 1.5x Long META Daily ETF (FBL) NASDAQ