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%
FBL — GraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Long META Daily ETF
$32.00
+0.17(+0.53%)
- O
- 32.39
- H
- 33.14
- L
- 31.87
- V
- 334.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.00
Period Return+46.25%
Period High$51.72
Period Low$17.43
Avg Daily Volume1.28M
Total Trading Days365
FBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.39 | $33.14 | $31.87 | $32.00 | +$0.17 | +0.53% | 334,087 | $32.34 | $31.87 $33.14 |
| Oct 1, 2026 | $32.08 | $32.67 | $31.48 | $31.83 | +$0.00 | +0.00% | 513,107 | $32.00 | $31.48 $32.67 |
| Sep 30, 2026 | $32.23 | $32.93 | $31.45 | $31.83 | $-1.22 | -3.69% | 737,094 | $32.14 | $31.45 $32.93 |
| Sep 29, 2026 | $31.75 | $33.14 | $31.00 | $33.05 | +$2.01 | +6.48% | 913,972 | $31.90 | $31.00 $33.14 |
| Sep 28, 2026 | $34.15 | $34.15 | $30.82 | $31.04 | $-3.28 | -9.56% | 1,290,867 | $32.10 | $30.82 $34.15 |
| Sep 25, 2026 | $35.85 | $35.88 | $33.85 | $34.32 | $-2.44 | -6.64% | 1,800,972 | $34.46 | $33.85 $35.88 |
| Sep 24, 2026 | $34.00 | $36.98 | $33.80 | $36.76 | +$2.99 | +8.85% | 2,169,641 | $35.19 | $33.80 $36.98 |
| Sep 23, 2026 | $33.91 | $35.52 | $33.44 | $33.77 | +$0.69 | +2.09% | 1,510,481 | $34.27 | $33.44 $35.52 |
| Sep 22, 2026 | $32.68 | $34.96 | $32.54 | $33.08 | $-0.43 | -1.28% | 1,507,569 | $33.88 | $32.54 $34.96 |
| Sep 21, 2026 | $28.55 | $34.48 | $28.48 | $33.51 | +$6.21 | +22.75% | 2,435,718 | $31.94 | $28.48 $34.48 |
| Sep 18, 2026 | $29.07 | $29.27 | $26.93 | $27.30 | $-1.45 | -5.05% | 1,304,157 | $28.01 | $26.93 $29.27 |
| Sep 17, 2026 | $28.76 | $28.78 | $27.50 | $28.75 | +$0.75 | +2.68% | 553,853 | $28.23 | $27.50 $28.78 |
| Sep 16, 2026 | $28.48 | $28.97 | $27.87 | $28.00 | +$0.25 | +0.90% | 716,235 | $28.35 | $27.87 $28.97 |
| Sep 15, 2026 | $26.85 | $28.44 | $26.64 | $27.75 | +$0.39 | +1.43% | 960,032 | $27.64 | $26.64 $28.44 |
| Sep 14, 2026 | $26.69 | $27.58 | $26.05 | $27.36 | +$1.41 | +5.43% | 1,356,932 | $26.96 | $26.05 $27.58 |
| Sep 11, 2026 | $26.25 | $27.25 | $25.82 | $25.95 | +$0.27 | +1.05% | 903,477 | $26.37 | $25.82 $27.25 |
| Sep 10, 2026 | $26.37 | $27.24 | $25.52 | $25.68 | $-0.73 | -2.76% | 1,268,387 | $26.42 | $25.52 $27.24 |
| Sep 9, 2026 | $26.15 | $26.77 | $25.34 | $26.41 | +$3.02 | +12.91% | 2,336,800 | $25.98 | $25.34 $26.77 |
| Sep 8, 2026 | $23.56 | $24.25 | $23.12 | $23.39 | $-0.26 | -1.10% | 1,075,220 | $23.70 | $23.12 $24.25 |
| Sep 4, 2026 | $23.32 | $23.69 | $22.78 | $23.65 | +$0.43 | +1.85% | 709,181 | $23.21 | $22.78 $23.69 |
| Sep 3, 2026 | $22.73 | $23.86 | $22.73 | $23.22 | +$1.32 | +6.03% | 1,006,936 | $23.41 | $22.73 $23.86 |
| Sep 2, 2026 | $20.87 | $22.44 | $20.76 | $21.90 | +$1.00 | +4.78% | 1,111,376 | $21.91 | $20.76 $22.44 |
| Sep 1, 2026 | $19.40 | $21.33 | $19.28 | $20.90 | +$0.43 | +2.10% | 1,513,831 | $20.70 | $19.28 $21.33 |
| Aug 31, 2026 | $20.83 | $20.86 | $20.20 | $20.47 | $-0.38 | -1.82% | 658,628 | $20.47 | $20.20 $20.86 |
| Aug 28, 2026 | $20.38 | $21.64 | $20.37 | $20.85 | +$0.47 | +2.31% | 751,493 | $21.02 | $20.37 $21.64 |
| Aug 27, 2026 | $20.62 | $21.61 | $20.15 | $20.38 | $-0.36 | -1.74% | 919,640 | $20.58 | $20.15 $21.61 |
| Aug 26, 2026 | $21.78 | $21.94 | $19.73 | $20.74 | +$0.41 | +2.02% | 3,439,810 | $20.98 | $19.73 $21.94 |
| Aug 25, 2026 | $19.91 | $20.36 | $19.72 | $20.33 | +$0.79 | +4.04% | 474,025 | $20.03 | $19.72 $20.36 |
| Aug 24, 2026 | $18.91 | $19.70 | $18.68 | $19.54 | +$0.61 | +3.22% | 536,648 | $19.28 | $18.68 $19.70 |
| Aug 21, 2026 | $18.72 | $19.19 | $18.48 | $18.93 | +$0.26 | +1.39% | 584,192 | $18.94 | $18.48 $19.19 |