Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 2x Long META Daily ETF (NQ: FBL )

27.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 52.54 54.37 52.19 54.37 7,175 +1.29(+2.44%)
May 30, 2023 54.18 54.73 52.99 53.08 9,352 +0.01(+0.02%)
May 26, 2023 51.27 53.06 50.63 53.06 14,412 +2.74(+5.44%)
May 25, 2023 50.34 51.01 49.41 50.33 12,311 +0.93(+1.89%)
May 24, 2023 47.94 49.39 47.94 49.39 5,500 +0.78(+1.60%)
May 23, 2023 49.50 49.92 48.61 48.61 10,057 -0.58(-1.18%)
May 22, 2023 48.68 50.47 48.68 49.19 11,081 +0.84(+1.74%)
May 19, 2023 48.03 48.35 47.69 48.35 2,174 -0.38(-0.79%)
May 18, 2023 47.68 48.88 47.19 48.74 8,250 +1.10(+2.30%)
May 17, 2023 47.02 47.90 46.75 47.64 6,479 +1.28(+2.76%)
May 16, 2023 46.12 46.49 45.77 46.36 14,552 -0.01(-0.02%)
May 15, 2023 45.13 46.45 45.13 46.37 2,476 +1.49(+3.31%)
May 12, 2023 45.62 45.62 44.55 44.89 4,096 -0.62(-1.36%)
May 11, 2023 45.23 46.17 45.23 45.51 8,657 +0.75(+1.68%)
May 10, 2023 45.35 45.36 44.43 44.75 6,732 -0.10(-0.22%)
May 09, 2023 44.95 45.64 44.83 44.85 3,033 -0.00(-0.01%)
May 08, 2023 45.39 45.39 44.18 44.86 5,323 +0.05(+0.11%)
May 05, 2023 44.35 45.06 44.02 44.81 6,282 -0.20(-0.43%)
May 04, 2023 45.51 46.12 45.00 45.01 10,160 -1.18(-2.55%)
May 03, 2023 47.68 47.68 44.97 46.18 11,982 -0.77(-1.64%)
May 02, 2023 48.21 48.27 46.82 46.95 2,817 -1.03(-2.15%)
May 01, 2023 47.00 48.03 46.00 47.98 6,565 +0.96(+2.04%)
Apr 28, 2023 46.49 47.02 45.88 47.02 8,437 +0.69(+1.49%)
Apr 27, 2023 46.71 47.23 46.33 46.33 10,127 +7.76(+20.12%)
Apr 26, 2023 38.59 39.58 38.31 38.57 12,645 +0.72(+1.89%)
Apr 25, 2023 38.51 38.57 37.86 37.86 1,920 -1.58(-4.00%)
Apr 24, 2023 39.47 39.61 39.00 39.43 3,558 +0.01(+0.03%)
Apr 21, 2023 38.64 39.42 38.56 39.42 17,913 -0.21(-0.53%)
Apr 20, 2023 40.02 40.02 39.63 39.63 1,210 -0.68(-1.68%)
Apr 19, 2023 40.13 40.66 40.13 40.31 3,570 -0.64(-1.57%)
Apr 18, 2023 41.21 41.21 40.63 40.95 2,015 -0.26(-0.64%)
Apr 17, 2023 41.47 41.47 40.81 41.21 4,052 -0.74(-1.75%)
Apr 14, 2023 41.26 42.00 41.26 41.95 2,352 +0.34(+0.82%)
Apr 13, 2023 41.33 41.61 41.18 41.61 5,197 +1.65(+4.12%)
Apr 12, 2023 39.87 40.55 39.70 39.96 3,801 +0.13(+0.32%)
Apr 11, 2023 40.32 40.35 39.83 39.83 4,401 -0.34(-0.83%)
Apr 10, 2023 41.06 41.06 39.23 40.17 6,171 -0.29(-0.72%)
Apr 06, 2023 39.60 40.46 39.60 40.46 3,484 +1.01(+2.55%)
Apr 05, 2023 38.95 39.45 38.95 39.45 2,163 -0.71(-1.77%)
Apr 04, 2023 40.40 40.40 39.55 40.16 2,870 +0.26(+0.66%)
Apr 03, 2023 38.79 39.91 38.79 39.90 2,485 +0.46(+1.16%)
Mar 31, 2023 38.84 39.44 38.74 39.44 2,503 +1.29(+3.38%)
Mar 30, 2023 37.78 38.25 37.78 38.15 5,417 +0.61(+1.63%)
Mar 29, 2023 37.12 37.83 37.12 37.54 2,254 +1.24(+3.42%)
Mar 28, 2023 35.90 36.32 35.70 36.30 6,172 -0.51(-1.39%)
Mar 27, 2023 37.26 37.40 36.69 36.81 6,358 -1.02(-2.70%)
Mar 24, 2023 37.85 37.89 37.35 37.83 5,417 +0.34(+0.90%)
Mar 23, 2023 37.81 38.17 37.49 37.49 3,037 +1.12(+3.07%)
Mar 22, 2023 37.25 37.58 36.38 36.38 3,078 -0.41(-1.12%)
Mar 21, 2023 36.32 36.79 36.12 36.79 1,810 +1.15(+3.24%)
Mar 20, 2023 35.47 35.63 35.25 35.63 2,230 +0.55(+1.57%)
Mar 17, 2023 36.04 36.04 35.09 35.09 2,622 -2.72(-7.20%)
Mar 16, 2023 36.47 37.89 35.76 37.81 21,685 +2.23(+6.28%)
Mar 15, 2023 34.57 35.57 33.86 35.57 8,985 +0.86(+2.46%)
Mar 14, 2023 32.90 34.84 32.90 34.72 8,082 +3.41(+10.88%)
Mar 13, 2023 31.37 31.37 31.03 31.31 859 +0.08(+0.27%)
Mar 10, 2023 31.95 32.09 30.87 31.23 3,075 -0.50(-1.57%)
Mar 09, 2023 32.62 33.01 31.49 31.72 2,861 -0.79(-2.44%)
Mar 08, 2023 31.99 32.52 31.70 32.52 2,980 +0.08(+0.24%)
Mar 07, 2023 32.86 33.36 32.44 32.44 2,512 -0.09(-0.28%)
Mar 06, 2023 33.52 33.52 32.53 32.53 4,591 +0.01(+0.02%)
Mar 03, 2023 30.82 32.80 30.82 32.53 22,861 +2.60(+8.70%)
Mar 02, 2023 29.56 29.92 29.56 29.92 605 +0.24(+0.80%)
Mar 01, 2023 30.01 30.59 29.68 29.68 7,135 -0.22(-0.74%)
Feb 28, 2023 29.03 30.19 29.03 29.91 2,447 +1.28(+4.48%)
Feb 27, 2023 28.98 28.98 28.56 28.62 995 -0.19(-0.64%)
Feb 24, 2023 28.39 28.81 28.39 28.81 3,737 -0.52(-1.78%)
Feb 23, 2023 29.46 29.46 29.33 29.33 3,196 +0.28(+0.98%)
Feb 22, 2023 28.88 29.10 28.88 29.05 3,057 -0.14(-0.49%)
Feb 21, 2023 29.19 29.19 29.19 29.19 403 -0.27(-0.93%)
Feb 17, 2023 29.24 29.46 29.24 29.46 468 +0.22(+0.77%)
Feb 16, 2023 29.52 29.64 29.24 29.24 2,196 -1.33(-4.34%)
Feb 15, 2023 30.57 30.57 30.57 30.57 224 -0.60(-1.94%)
Feb 14, 2023 31.41 31.52 30.69 31.17 2,945 +0.10(+0.32%)
Feb 13, 2023 30.68 31.45 30.47 31.07 2,437 +1.30(+4.36%)
Feb 10, 2023 30.34 30.34 29.77 29.77 2,430 -1.02(-3.32%)
Feb 09, 2023 32.16 32.16 30.80 30.80 3,584 -1.52(-4.69%)
Feb 08, 2023 32.81 32.81 32.31 32.31 786 -2.21(-6.39%)
Feb 07, 2023 33.48 34.52 33.48 34.52 4,899 +1.49(+4.50%)
Feb 06, 2023 34.12 34.12 33.03 33.03 2,437 -0.20(-0.61%)
Feb 03, 2023 32.90 34.87 32.90 33.23 3,326 -0.51(-1.52%)
Feb 02, 2023 32.10 35.67 32.10 33.75 3,492 +8.71(+34.77%)
Feb 01, 2023 23.87 25.04 23.87 25.04 1,823 +1.04(+4.34%)
Jan 31, 2023 24.00 24.00 24.00 24.00 317 +0.41(+1.75%)
Jan 30, 2023 24.13 24.15 23.59 23.59 1,621 -1.15(-4.64%)
Jan 27, 2023 24.73 24.73 24.73 24.73 243 +1.07(+4.53%)
Jan 26, 2023 23.02 23.66 23.02 23.66 1,420 +1.33(+5.97%)
Jan 25, 2023 22.33 22.33 22.33 22.33 30 -0.37(-1.62%)
Jan 24, 2023 22.92 22.92 22.70 22.70 502 -0.06(-0.28%)
Jan 23, 2023 22.76 22.76 22.76 22.76 329 +0.93(+4.27%)
Jan 20, 2023 21.83 21.83 21.83 21.83 286 +0.71(+3.35%)
Jan 19, 2023 21.12 21.12 21.12 21.12 179 +0.71(+3.47%)
Jan 18, 2023 20.86 20.86 20.41 20.41 789 -0.53(-2.51%)
Jan 17, 2023 20.94 20.94 20.94 20.94 10 -0.39(-1.81%)
Jan 13, 2023 21.32 21.32 21.32 21.32 150 +0.03(+0.12%)
Jan 12, 2023 21.30 21.30 21.30 21.30 48 +0.92(+4.51%)
Jan 11, 2023 20.38 20.38 20.38 20.38 276 +0.02(+0.09%)
Jan 10, 2023 20.36 20.36 20.36 20.36 605 +0.75(+3.81%)
Jan 09, 2023 19.61 19.61 19.61 19.61 116 -0.13(-0.64%)
Jan 06, 2023 19.74 19.74 19.74 19.74 398 +0.67(+3.51%)
Jan 05, 2023 18.72 19.07 18.72 19.07 176 -0.09(-0.45%)
Jan 04, 2023 19.06 19.16 19.06 19.16 1,013 +0.57(+3.08%)
Jan 03, 2023 18.58 18.58 18.58 18.58 9 +1.01(+5.77%)
Dec 30, 2022 17.57 17.57 17.57 17.57 150 -0.08(-0.43%)
Dec 29, 2022 17.65 17.65 17.65 17.65 0 +1.01(+6.09%)
Dec 28, 2022 16.63 16.63 16.63 16.63 1 -0.28(-1.66%)
Dec 27, 2022 17.07 17.07 16.91 16.91 760 -0.25(-1.43%)
Dec 23, 2022 16.97 17.16 16.97 17.16 452 +0.21(+1.23%)
Dec 22, 2022 16.95 16.95 16.95 16.95 6 -0.61(-3.45%)
Dec 21, 2022 17.56 17.56 17.56 17.56 15 +0.59(+3.45%)
Dec 20, 2022 16.97 16.97 16.97 16.97 170 +0.51(+3.10%)
Dec 19, 2022 16.56 16.56 16.46 16.46 234 -1.04(-5.93%)
Dec 16, 2022 17.50 17.50 17.50 17.50 154 +0.69(+4.09%)
Dec 15, 2022 16.81 16.81 16.81 16.81 33 -1.26(-6.97%)
Dec 14, 2022 18.07 18.07 18.07 18.07 36 +0.28(+1.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.