GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
22.19
-1.53 (-6.45%)
Oct 28, 2025, 3:54 PM EDT - Market open
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.07 | 24.43 | 23.30 | 23.43 | - | -1.22% | 377,536 |
| Oct 27, 2025 | 22.18 | 24.09 | 21.83 | 23.72 | 23.72 | 13.82% | 533,154 |
| Oct 24, 2025 | 18.84 | 20.88 | 18.50 | 20.84 | 20.84 | 20.39% | 696,005 |
| Oct 23, 2025 | 15.72 | 17.38 | 15.26 | 17.31 | 17.31 | 15.39% | 647,849 |
| Oct 22, 2025 | 17.59 | 17.88 | 13.74 | 15.00 | 15.00 | -10.76% | 910,473 |
| Oct 21, 2025 | 17.97 | 18.06 | 15.87 | 16.81 | 16.81 | -8.77% | 448,005 |
| Oct 20, 2025 | 21.17 | 21.32 | 17.85 | 18.43 | 18.43 | -7.86% | 450,670 |
| Oct 17, 2025 | 21.68 | 22.50 | 19.05 | 20.00 | 20.00 | -15.25% | 416,458 |
| Oct 16, 2025 | 25.68 | 26.76 | 23.28 | 23.60 | 23.60 | -4.79% | 312,682 |
| Oct 15, 2025 | 27.10 | 27.18 | 23.38 | 24.78 | 24.78 | -3.76% | 423,097 |
| Oct 14, 2025 | 27.56 | 28.08 | 25.00 | 25.75 | 25.75 | -11.24% | 256,838 |
| Oct 13, 2025 | 28.85 | 30.12 | 27.86 | 29.01 | 29.01 | 9.46% | 246,426 |
| Oct 10, 2025 | 28.71 | 31.23 | 25.95 | 26.50 | 26.50 | -4.97% | 498,105 |
| Oct 9, 2025 | 23.79 | 28.02 | 22.97 | 27.89 | 27.89 | 17.59% | 266,613 |
| Oct 8, 2025 | 23.42 | 24.77 | 22.10 | 23.72 | 23.72 | 7.13% | 216,457 |