NasdaqGM - Delayed Quote
USD
GraniteShares 2x Long BB Daily ETF (BBUL)
11.95
+1.10
(+10.13%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
11.53 | 12.35 | 11.53 | 11.95 | 11.95 | 3,400 |
|
Nov 5, 2026
|
10.82 | 11.01 | 10.10 | 11.01 | 11.01 | 5,000 |
|
Nov 4, 2026
|
10.83 | 12.09 | 10.17 | 12.06 | 12.06 | 7,600 |
|
Nov 3, 2026
|
10.51 | 10.85 | 10.51 | 10.61 | 10.61 | 1,500 |
|
Nov 2, 2026
|
10.50 | 10.98 | 10.18 | 10.18 | 10.18 | 2,600 |
|
Oct 30, 2026
|
11.65 | 11.73 | 10.82 | 11.25 | 11.25 | 3,300 |
|
Oct 29, 2026
|
13.85 | 14.42 | 13.30 | 13.59 | 13.59 | 1,800 |
|
Oct 28, 2026
|
14.26 | 14.26 | 13.52 | 14.08 | 14.08 | 7,300 |
|
Oct 27, 2026
|
14.00 | 14.83 | 13.92 | 14.64 | 14.64 | 17,400 |
|
Oct 26, 2026
|
13.11 | 13.71 | 13.11 | 13.54 | 13.54 | 4,600 |
|
Oct 23, 2026
|
12.10 | 12.80 | 12.10 | 12.77 | 12.77 | 4,400 |
|
Oct 22, 2026
|
13.72 | 13.79 | 11.82 | 11.82 | 11.82 | 6,300 |
|
Oct 21, 2026
|
13.05 | 14.60 | 13.05 | 14.33 | 14.33 | 29,800 |
|
Oct 20, 2026
|
10.95 | 12.83 | 10.95 | 12.83 | 12.83 | 4,100 |
|
Oct 19, 2026
|
10.95 | 11.09 | 10.65 | 10.96 | 10.96 | 8,000 |
|
Oct 16, 2026
|
11.80 | 11.80 | 10.54 | 10.69 | 10.69 | 2,900 |
|
Oct 15, 2026
|
10.95 | 12.60 | 10.86 | 12.60 | 12.60 | 11,700 |
|
Oct 14, 2026
|
11.52 | 11.52 | 11.00 | 11.21 | 11.21 | 7,700 |
|
Oct 13, 2026
|
11.50 | 12.01 | 11.50 | 12.01 | 12.01 | 2,000 |
|
Oct 12, 2026
|
12.93 | 12.93 | 11.92 | 11.92 | 11.92 | 5,300 |
|
Oct 9, 2026
|
12.48 | 13.28 | 12.44 | 13.22 | 13.22 | 50,500 |
|
Oct 8, 2026
|
13.39 | 13.65 | 12.18 | 12.49 | 12.49 | 46,400 |
|
Oct 7, 2026
|
14.83 | 14.83 | 12.85 | 12.88 | 12.88 | 15,400 |
|
Oct 6, 2026
|
14.70 | 15.90 | 14.70 | 15.57 | 15.57 | 23,100 |
|
Oct 5, 2026
|
14.79 | 14.79 | 13.83 | 13.96 | 13.96 | 17,000 |
|
Oct 2, 2026
|
14.60 | 14.70 | 14.45 | 14.66 | 14.66 | 11,400 |
|
Oct 1, 2026
|
13.82 | 14.68 | 13.55 | 14.33 | 14.33 | 53,700 |
|
Sep 30, 2026
|
13.65 | 14.40 | 13.22 | 13.88 | 13.88 | 18,500 |
|
Sep 29, 2026
|
13.42 | 13.42 | 11.92 | 12.95 | 12.95 | 44,300 |
|
Sep 28, 2026
|
10.95 | 13.64 | 10.57 | 13.30 | 13.30 | 54,900 |
|
Sep 25, 2026
|
12.99 | 12.99 | 11.05 | 11.47 | 11.47 | 90,600 |
|
Sep 24, 2026
|
12.36 | 13.26 | 10.86 | 13.02 | 13.02 | 97,800 |
|
Sep 23, 2026
|
12.60 | 12.79 | 11.96 | 12.15 | 12.15 | 31,900 |
|
Sep 22, 2026
|
13.97 | 14.12 | 12.43 | 12.84 | 12.84 | 102,400 |
|
Sep 21, 2026
|
11.56 | 12.53 | 11.53 | 12.53 | 12.53 | 12,700 |
|
Sep 18, 2026
|
11.00 | 11.32 | 10.60 | 11.07 | 11.07 | 7,500 |
|
Sep 17, 2026
|
11.22 | 11.39 | 10.99 | 10.99 | 10.99 | 5,200 |
|
Sep 16, 2026
|
10.66 | 10.66 | 10.18 | 10.18 | 10.18 | 3,500 |
|
Sep 15, 2026
|
10.40 | 10.80 | 10.29 | 10.57 | 10.57 | 2,900 |
|
Sep 14, 2026
|
9.80 | 10.74 | 9.80 | 10.48 | 10.48 | 3,100 |
|
Sep 11, 2026
|
10.33 | 10.33 | 10.09 | 10.23 | 10.23 | 8,400 |
|
Sep 10, 2026
|
10.13 | 10.43 | 9.94 | 9.94 | 9.94 | 2,400 |
|
Sep 9, 2026
|
10.64 | 10.64 | 10.31 | 10.50 | 10.50 | 4,900 |
|
Sep 8, 2026
|
10.38 | 11.17 | 9.95 | 10.75 | 10.75 | 99,800 |
|
Sep 4, 2026
|
10.34 | 10.47 | 10.31 | 10.31 | 10.31 | 2,500 |
|
Sep 3, 2026
|
10.37 | 10.47 | 10.29 | 10.38 | 10.38 | 10,700 |
|
Sep 2, 2026
|
10.30 | 10.35 | 10.15 | 10.18 | 10.18 | 24,700 |
|
Sep 1, 2026
|
11.39 | 11.39 | 10.75 | 10.78 | 10.78 | 2,200 |
|
Aug 31, 2026
|
11.62 | 12.06 | 11.38 | 11.75 | 11.75 | 9,400 |
|
Aug 28, 2026
|
13.00 | 13.00 | 11.53 | 11.73 | 11.73 | 104,400 |
|
Aug 27, 2026
|
12.30 | 13.23 | 12.21 | 13.23 | 13.23 | 50,000 |
|
Aug 26, 2026
|
10.93 | 10.98 | 10.56 | 10.86 | 10.86 | 20,900 |
|
Aug 25, 2026
|
10.98 | 11.01 | 10.84 | 10.86 | 10.86 | 2,100 |
|
Aug 24, 2026
|
10.55 | 10.70 | 10.51 | 10.51 | 10.51 | 5,500 |
|
Aug 21, 2026
|
12.20 | 12.20 | 11.33 | 11.62 | 11.62 | 3,400 |
|
Aug 20, 2026
|
12.12 | 12.12 | 11.95 | 11.95 | 11.95 | 4,000 |
|
Aug 19, 2026
|
12.64 | 12.64 | 12.51 | 12.51 | 12.51 | 100 |
|
Aug 18, 2026
|
12.75 | 13.30 | 12.75 | 13.26 | 13.26 | 2,600 |
|
Aug 17, 2026
|
13.50 | 13.74 | 13.50 | 13.74 | 13.74 | 500 |
|
Aug 14, 2026
|
14.50 | 14.50 | 13.92 | 14.26 | 14.26 | 2,100 |
|
Aug 13, 2026
|
14.15 | 14.86 | 13.89 | 14.57 | 14.57 | 4,100 |
|
Aug 12, 2026
|
14.07 | 14.07 | 13.99 | 13.99 | 13.99 | 500 |
|
Aug 11, 2026
|
15.28 | 15.35 | 14.61 | 14.61 | 14.61 | 1,900 |
|
Aug 10, 2026
|
14.72 | 14.90 | 14.14 | 14.14 | 14.14 | 1,800 |
|
Aug 7, 2026
|
14.77 | 14.89 | 14.51 | 14.58 | 14.58 | 11,600 |
|
Aug 6, 2026
|
13.00 | 14.59 | 13.00 | 13.98 | 13.98 | 3,100 |
|
Aug 5, 2026
|
14.58 | 14.80 | 13.89 | 13.89 | 13.89 | 7,000 |
|
Aug 4, 2026
|
14.25 | 14.43 | 14.02 | 14.36 | 14.36 | 4,600 |
|
Aug 3, 2026
|
12.93 | 13.71 | 12.93 | 13.24 | 13.24 | 2,000 |
|
Jul 31, 2026
|
13.95 | 13.95 | 12.85 | 13.19 | 13.19 | 1,600 |
|
Jul 30, 2026
|
11.74 | 13.16 | 11.74 | 13.05 | 13.05 | 8,500 |
|
Jul 29, 2026
|
12.23 | 12.23 | 11.19 | 11.19 | 11.19 | 2,800 |
|
Jul 28, 2026
|
11.51 | 12.03 | 11.00 | 12.03 | 12.03 | 4,900 |
|
Jul 27, 2026
|
14.09 | 14.09 | 12.83 | 13.00 | 13.00 | 3,400 |
|
Jul 24, 2026
|
13.89 | 13.96 | 13.04 | 13.41 | 13.41 | 17,700 |
|
Jul 23, 2026
|
14.42 | 14.43 | 12.93 | 13.80 | 13.80 | 22,800 |
|
Jul 22, 2026
|
14.84 | 14.92 | 14.60 | 14.92 | 14.92 | 7,700 |
|
Jul 21, 2026
|
14.77 | 14.99 | 14.44 | 14.99 | 14.99 | 14,400 |
|
Jul 20, 2026
|
15.17 | 15.17 | 14.20 | 14.48 | 14.48 | 4,000 |
|
Jul 17, 2026
|
14.73 | 15.60 | 14.55 | 14.99 | 14.99 | 10,200 |
|
Jul 16, 2026
|
19.20 | 19.28 | 15.49 | 15.49 | 15.49 | 30,300 |
|
Jul 15, 2026
|
23.30 | 23.30 | 20.74 | 21.77 | 21.77 | 14,700 |
|
Jul 14, 2026
|
23.44 | 24.60 | 23.00 | 23.20 | 23.20 | 4,800 |
|
Jul 13, 2026
|
21.78 | 22.25 | 20.38 | 22.08 | 22.08 | 13,200 |
|
Jul 10, 2026
|
25.10 | 25.10 | 22.57 | 23.18 | 23.18 | 46,200 |
|
Jul 9, 2026
|
25.00 | 26.11 | 24.27 | 25.22 | 25.22 | 18,600 |
|
Jul 8, 2026
|
23.23 | 23.96 | 22.84 | 23.81 | 23.81 | 24,200 |
|
Jul 7, 2026
|
24.33 | 25.60 | 23.75 | 23.75 | 23.75 | 10,100 |
