MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBUL — GraniteShares 2x Long BB Daily ETF
NasdaqGraniteShares 2x Long BB Daily ETF
$14.62
+0.29(+2.00%)
- O
- 14.60
- H
- 14.70
- L
- 14.45
- V
- 11.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.62
Period Return-38.44%
Period High$26.11
Period Low$9.80
Avg Daily Volume19.1K
Total Trading Days63
BBUL — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.60 | $14.70 | $14.45 | $14.62 | +$0.29 | +2.00% | 11,357 | $14.55 | $14.45 $14.70 |
| Oct 1, 2026 | $13.82 | $14.68 | $13.55 | $14.33 | +$0.45 | +3.26% | 54,673 | $14.11 | $13.55 $14.68 |
| Sep 30, 2026 | $13.65 | $14.40 | $13.22 | $13.88 | +$0.93 | +7.22% | 18,462 | $13.97 | $13.22 $14.40 |
| Sep 29, 2026 | $13.42 | $13.42 | $11.92 | $12.95 | $-0.35 | -2.63% | 44,339 | $12.71 | $11.92 $13.42 |
| Sep 28, 2026 | $10.95 | $13.64 | $10.57 | $13.30 | +$1.83 | +15.94% | 55,000 | $12.79 | $10.57 $13.64 |
| Sep 25, 2026 | $12.99 | $12.99 | $11.05 | $11.47 | $-1.55 | -11.94% | 90,591 | $12.70 | $11.05 $12.99 |
| Sep 24, 2026 | $12.36 | $13.26 | $10.86 | $13.02 | +$0.87 | +7.17% | 100,744 | $12.37 | $10.86 $13.26 |
| Sep 23, 2026 | $12.60 | $12.79 | $11.96 | $12.15 | $-0.68 | -5.33% | 33,107 | $12.37 | $11.96 $12.79 |
| Sep 22, 2026 | $13.97 | $14.12 | $12.43 | $12.84 | +$0.31 | +2.47% | 102,495 | $12.79 | $12.43 $14.12 |
| Sep 21, 2026 | $11.56 | $12.53 | $11.53 | $12.53 | +$1.45 | +13.11% | 12,747 | $11.98 | $11.53 $12.53 |
| Sep 18, 2026 | $11.00 | $11.32 | $10.60 | $11.07 | +$0.09 | +0.79% | 7,905 | $11.12 | $10.60 $11.32 |
| Sep 17, 2026 | $11.22 | $11.39 | $10.99 | $10.99 | +$0.81 | +7.97% | 5,215 | $11.30 | $10.99 $11.39 |
| Sep 16, 2026 | $10.66 | $10.66 | $10.18 | $10.18 | $-0.40 | -3.74% | 3,496 | $10.49 | $10.18 $10.66 |
| Sep 15, 2026 | $10.40 | $10.80 | $10.29 | $10.57 | +$0.09 | +0.89% | 2,860 | $10.51 | $10.29 $10.80 |
| Sep 14, 2026 | $9.80 | $10.74 | $9.80 | $10.48 | +$0.25 | +2.40% | 3,089 | $10.41 | $9.80 $10.74 |
| Sep 11, 2026 | $10.33 | $10.33 | $10.09 | $10.23 | +$0.29 | +2.95% | 8,421 | $10.20 | $10.09 $10.33 |
| Sep 10, 2026 | $10.13 | $10.43 | $9.94 | $9.94 | $-0.56 | -5.33% | 2,436 | $10.27 | $9.94 $10.43 |
| Sep 9, 2026 | $10.64 | $10.64 | $10.31 | $10.50 | $-0.25 | -2.37% | 4,864 | $10.45 | $10.31 $10.64 |
| Sep 8, 2026 | $10.38 | $11.17 | $9.95 | $10.75 | +$0.44 | +4.30% | 99,782 | $10.80 | $9.95 $11.17 |
| Sep 4, 2026 | $10.34 | $10.47 | $10.31 | $10.31 | $-0.06 | -0.62% | 2,533 | $10.42 | $10.31 $10.47 |
| Sep 3, 2026 | $10.37 | $10.47 | $10.29 | $10.38 | +$0.20 | +1.92% | 10,721 | $10.41 | $10.29 $10.47 |
| Sep 2, 2026 | $10.30 | $10.35 | $10.15 | $10.18 | $-0.60 | -5.53% | 24,723 | $10.25 | $10.15 $10.35 |
| Sep 1, 2026 | $11.39 | $11.39 | $10.75 | $10.78 | $-0.98 | -8.31% | 2,611 | $11.05 | $10.75 $11.39 |
| Aug 31, 2026 | $11.62 | $12.06 | $11.38 | $11.75 | +$0.02 | +0.20% | 9,403 | $11.59 | $11.38 $12.06 |
| Aug 28, 2026 | $13.00 | $13.00 | $11.53 | $11.73 | $-1.50 | -11.34% | 104,399 | $12.25 | $11.53 $13.00 |
| Aug 27, 2026 | $12.30 | $13.23 | $12.21 | $13.23 | +$2.37 | +21.81% | 50,023 | $13.03 | $12.21 $13.23 |
| Aug 26, 2026 | $10.93 | $10.98 | $10.56 | $10.86 | +$0.00 | +0.02% | 20,876 | $10.87 | $10.56 $10.98 |
| Aug 25, 2026 | $10.98 | $11.01 | $10.84 | $10.86 | +$0.35 | +3.31% | 2,104 | $10.90 | $10.84 $11.01 |
| Aug 24, 2026 | $10.55 | $10.70 | $10.51 | $10.51 | $-1.11 | -9.54% | 5,461 | $10.58 | $10.51 $10.70 |
| Aug 21, 2026 | $12.20 | $12.20 | $11.33 | $11.62 | $-0.33 | -2.79% | 3,383 | $11.67 | $11.33 $12.20 |