GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
14.73
+1.17 (8.63%)
At close: Jan 16, 2026, 4:00 PM EST
14.84
+0.11 (0.76%)
After-hours: Jan 16, 2026, 7:59 PM EST
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.01 | 15.22 | 12.70 | 14.73 | 14.73 | 8.63% | 1,402,875 |
| Jan 15, 2026 | 13.75 | 14.60 | 12.86 | 13.56 | 13.56 | 3.99% | 1,103,496 |
| Jan 14, 2026 | 14.11 | 14.20 | 12.35 | 13.04 | 13.04 | -6.46% | 938,172 |
| Jan 13, 2026 | 14.48 | 14.64 | 13.57 | 13.94 | 13.94 | -3.86% | 851,964 |
| Jan 12, 2026 | 12.20 | 14.78 | 11.84 | 14.50 | 14.50 | 19.15% | 1,755,237 |
| Jan 9, 2026 | 12.28 | 13.88 | 11.99 | 12.17 | 12.17 | 1.50% | 1,221,590 |
| Jan 8, 2026 | 11.94 | 13.27 | 11.72 | 11.99 | 11.99 | 2.13% | 1,110,542 |
| Jan 7, 2026 | 12.47 | 13.30 | 11.60 | 11.74 | 11.74 | -7.92% | 654,064 |
| Jan 6, 2026 | 11.68 | 12.87 | 10.60 | 12.75 | 12.75 | 15.91% | 2,054,620 |
| Jan 5, 2026 | 11.54 | 11.60 | 10.57 | 11.00 | 11.00 | 6.08% | 808,690 |
| Jan 2, 2026 | 9.75 | 10.54 | 9.54 | 10.37 | 10.37 | 14.78% | 830,249 |
| Dec 31, 2025 | 9.38 | 9.60 | 8.85 | 9.04 | 9.03 | -3.37% | 971,113 |
| Dec 30, 2025 | 9.66 | 9.75 | 9.23 | 9.35 | 9.35 | -2.20% | 381,523 |
| Dec 29, 2025 | 9.18 | 10.12 | 9.16 | 9.56 | 9.56 | -3.24% | 438,852 |
| Dec 26, 2025 | 10.81 | 10.81 | 9.71 | 9.88 | 9.88 | -7.92% | 613,360 |
| Dec 24, 2025 | 10.50 | 10.80 | 10.18 | 10.73 | 10.73 | 2.09% | 377,960 |
| Dec 23, 2025 | 10.60 | 11.18 | 10.10 | 10.51 | 10.51 | -6.49% | 892,239 |
| Dec 22, 2025 | 11.19 | 11.87 | 10.78 | 11.24 | 11.24 | 7.97% | 1,360,700 |
| Dec 19, 2025 | 8.55 | 10.60 | 8.48 | 10.41 | 10.41 | 29.48% | 1,274,969 |
| Dec 18, 2025 | 8.30 | 8.51 | 7.86 | 8.04 | 8.04 | 6.77% | 994,766 |
| Dec 17, 2025 | 9.41 | 9.41 | 7.50 | 7.53 | 7.53 | -14.04% | 1,431,585 |
| Dec 16, 2025 | 8.43 | 8.85 | 7.87 | 8.76 | 8.76 | -0.19% | 1,228,317 |
| Dec 15, 2025 | 10.41 | 10.44 | 8.51 | 8.78 | 8.78 | -14.95% | 1,758,958 |
| Dec 12, 2025 | 11.80 | 12.35 | 9.94 | 10.32 | 10.32 | -13.99% | 1,308,639 |
| Dec 11, 2025 | 10.74 | 12.28 | 10.13 | 12.00 | 12.00 | 1.51% | 1,150,421 |
| Dec 10, 2025 | 12.40 | 12.70 | 11.48 | 11.82 | 11.82 | -5.97% | 695,870 |
| Dec 9, 2025 | 13.01 | 13.79 | 12.49 | 12.57 | 12.57 | -7.64% | 782,370 |
| Dec 8, 2025 | 12.74 | 13.68 | 12.30 | 13.61 | 13.61 | 4.29% | 735,673 |
| Dec 5, 2025 | 13.71 | 13.92 | 12.55 | 13.05 | 13.05 | -9.50% | 1,112,169 |
| Dec 4, 2025 | 13.36 | 14.63 | 12.94 | 14.42 | 14.42 | 7.93% | 891,627 |
| Dec 3, 2025 | 12.43 | 13.36 | 11.31 | 13.36 | 13.36 | 5.36% | 889,371 |
| Dec 2, 2025 | 13.81 | 14.46 | 12.58 | 12.68 | 12.68 | -7.51% | 970,367 |
| Dec 1, 2025 | 11.45 | 14.06 | 10.80 | 13.71 | 13.71 | 11.01% | 985,336 |
| Nov 28, 2025 | 12.80 | 12.93 | 12.00 | 12.35 | 12.35 | 0.41% | 584,046 |
| Nov 26, 2025 | 12.13 | 12.54 | 11.35 | 12.30 | 12.30 | 12.74% | 1,155,329 |
| Nov 25, 2025 | 11.05 | 11.51 | 9.85 | 10.91 | 10.91 | -6.59% | 1,205,736 |
| Nov 24, 2025 | 10.31 | 11.91 | 10.14 | 11.68 | 11.68 | 21.16% | 1,078,796 |
| Nov 21, 2025 | 10.17 | 10.95 | 8.50 | 9.64 | 9.64 | -3.70% | 2,111,971 |
| Nov 20, 2025 | 14.01 | 14.86 | 9.88 | 10.01 | 10.01 | -21.98% | 2,892,883 |
| Nov 19, 2025 | 12.28 | 13.21 | 11.96 | 12.83 | 12.83 | 10.22% | 1,488,301 |
| Nov 18, 2025 | 10.04 | 12.42 | 9.51 | 11.64 | 11.64 | 10.33% | 1,709,300 |
| Nov 17, 2025 | 10.06 | 11.40 | 10.00 | 10.55 | 10.55 | 5.61% | 1,224,628 |
| Nov 14, 2025 | 9.68 | 11.33 | 9.56 | 9.99 | 9.99 | -11.59% | 1,804,842 |
| Nov 13, 2025 | 11.86 | 12.00 | 10.19 | 11.30 | 11.30 | -12.06% | 2,124,413 |
| Nov 12, 2025 | 15.69 | 16.11 | 12.09 | 12.85 | 12.85 | -15.52% | 2,619,416 |
| Nov 11, 2025 | 18.94 | 19.03 | 14.46 | 15.21 | 15.21 | -13.82% | 2,542,802 |
| Nov 10, 2025 | 19.37 | 20.33 | 17.25 | 17.65 | 17.65 | -2.22% | 984,290 |
| Nov 7, 2025 | 15.93 | 18.09 | 14.86 | 18.05 | 18.05 | 2.97% | 952,861 |
| Nov 6, 2025 | 20.94 | 21.45 | 17.16 | 17.53 | 17.53 | -13.13% | 1,047,111 |
| Nov 5, 2025 | 19.00 | 20.50 | 18.35 | 20.18 | 20.18 | 12.11% | 766,513 |