Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 2x Long META Daily ETF
(NQ:
FBL
)
27.11
+0.25 (+0.93%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
134.74
136.07
131.66
135.13
58,218
+2.89(+2.19%)
Feb 28, 2024
132.90
136.17
131.72
132.24
69,137
-2.04(-1.52%)
Feb 27, 2024
130.49
134.28
130.31
134.28
22,580
+3.14(+2.39%)
Feb 26, 2024
132.35
133.25
131.07
131.14
33,000
-1.34(-1.01%)
Feb 23, 2024
134.81
137.87
131.94
132.48
65,636
-1.33(-0.99%)
Feb 22, 2024
130.80
135.73
129.20
133.81
70,932
+9.51(+7.65%)
Feb 21, 2024
123.70
124.50
121.00
124.30
34,504
-1.41(-1.12%)
Feb 20, 2024
124.55
127.85
123.20
125.71
42,986
-1.21(-0.95%)
Feb 16, 2024
129.72
129.72
124.60
126.92
285,518
-6.01(-4.52%)
Feb 15, 2024
128.44
135.24
126.78
132.93
74,523
+5.50(+4.32%)
Feb 14, 2024
124.57
127.48
123.57
127.43
55,214
+6.97(+5.79%)
Feb 13, 2024
118.70
124.23
117.70
120.46
89,378
-5.04(-4.02%)
Feb 12, 2024
124.88
130.61
124.00
125.50
61,181
+0.57(+0.46%)
Feb 09, 2024
127.88
127.88
124.51
124.93
93,108
-1.05(-0.83%)
Feb 08, 2024
125.17
126.05
123.31
125.98
74,975
+0.09(+0.07%)
Feb 07, 2024
119.10
126.18
119.11
125.89
182,253
+7.78(+6.59%)
Feb 06, 2024
123.30
124.50
117.60
118.11
89,637
-2.51(-2.08%)
Feb 05, 2024
126.50
127.21
120.56
120.62
119,226
-8.31(-6.45%)
Feb 02, 2024
121.65
133.92
119.00
128.93
177,433
+37.31(+40.72%)
Feb 01, 2024
91.08
94.14
91.03
91.62
142,397
+2.10(+2.35%)
Jan 31, 2024
88.78
93.09
88.39
89.52
46,650
-5.30(-5.59%)
Jan 30, 2024
95.00
97.23
94.16
94.82
156,230
-0.43(-0.45%)
Jan 29, 2024
93.00
95.53
91.11
95.25
43,917
+3.68(+4.02%)
Jan 26, 2024
91.81
92.80
90.60
91.57
25,626
+0.43(+0.47%)
Jan 25, 2024
90.18
92.25
87.93
91.14
21,484
+1.00(+1.11%)
Jan 24, 2024
90.00
92.48
89.37
90.14
45,986
+2.53(+2.89%)
Jan 23, 2024
87.84
89.19
86.49
87.61
20,819
+1.59(+1.85%)
Jan 22, 2024
89.31
90.14
85.84
86.02
31,456
-0.90(-1.04%)
Jan 19, 2024
85.58
87.18
85.35
86.92
31,307
+2.40(+2.84%)
Jan 18, 2024
83.00
84.56
82.99
84.52
31,515
+2.56(+3.12%)
Jan 17, 2024
80.65
81.96
78.80
81.96
13,837
+0.29(+0.36%)
Jan 16, 2024
83.46
84.07
81.64
81.67
36,799
-2.31(-2.75%)
Jan 12, 2024
82.74
84.61
82.74
83.98
15,576
+1.49(+1.81%)
Jan 11, 2024
83.48
83.48
80.15
82.49
26,300
-0.33(-0.40%)
Jan 10, 2024
79.31
83.58
79.31
82.82
32,828
+4.29(+5.46%)
Jan 09, 2024
78.18
79.13
78.18
78.53
10,161
-0.39(-0.49%)
Jan 08, 2024
77.51
78.92
76.86
78.92
16,178
+2.22(+2.89%)
Jan 05, 2024
75.83
77.20
75.76
76.70
16,774
+1.48(+1.97%)
Jan 04, 2024
74.37
75.27
74.19
75.22
12,867
+0.86(+1.16%)
Jan 03, 2024
74.88
75.18
74.19
74.36
16,130
-0.67(-0.89%)
Jan 02, 2024
76.91
77.00
72.98
75.03
24,139
-2.56(-3.30%)
Dec 29, 2023
78.33
78.87
76.81
77.59
27,259
-1.77(-2.23%)
Dec 28, 2023
79.41
80.09
78.88
79.36
21,251
+0.46(+0.58%)
Dec 27, 2023
78.54
79.26
78.16
78.90
44,425
+0.41(+0.53%)
Dec 26, 2023
77.80
78.51
77.80
78.49
10,037
+0.85(+1.09%)
Dec 22, 2023
78.32
78.92
77.00
77.64
23,159
-0.27(-0.35%)
Dec 21, 2023
77.36
78.40
76.47
77.91
18,831
+1.60(+2.10%)
Dec 20, 2023
76.30
78.15
76.11
76.31
26,154
-0.75(-0.97%)
Dec 19, 2023
75.28
77.79
75.28
77.06
24,925
+2.12(+2.83%)
Dec 18, 2023
74.04
75.77
73.99
74.94
27,934
+3.77(+5.30%)
Dec 15, 2023
72.60
72.93
71.17
71.17
9,577
-0.10(-0.14%)
Dec 14, 2023
71.27
71.32
69.98
71.27
21,478
-0.46(-0.65%)
Dec 13, 2023
71.80
72.85
71.43
71.73
15,648
+0.08(+0.11%)
Dec 12, 2023
68.58
71.73
68.58
71.65
15,780
+2.79(+4.05%)
Dec 11, 2023
70.53
70.53
67.29
68.86
21,735
-2.39(-3.36%)
Dec 08, 2023
68.94
71.26
68.79
71.26
12,435
+1.78(+2.56%)
Dec 07, 2023
68.35
69.79
67.69
69.47
21,027
+3.03(+4.56%)
Dec 06, 2023
67.86
67.86
66.45
66.45
14,138
-0.49(-0.73%)
Dec 05, 2023
66.81
67.88
66.17
66.94
16,684
-0.38(-0.57%)
Dec 04, 2023
66.31
67.55
65.46
67.32
24,903
-1.83(-2.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.