GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
8.55
+2.13 (33.18%)
At close: Feb 6, 2026, 4:00 PM EST
8.58
+0.03 (0.35%)
After-hours: Feb 6, 2026, 7:56 PM EST
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.35 | 8.63 | 7.00 | 8.55 | 8.55 | 33.18% | 2,307,440 |
| Feb 5, 2026 | 7.41 | 7.78 | 6.37 | 6.42 | 6.42 | -20.74% | 2,360,032 |
| Feb 4, 2026 | 9.16 | 9.25 | 7.25 | 8.10 | 8.10 | -17.01% | 2,267,391 |
| Feb 3, 2026 | 9.75 | 10.04 | 8.65 | 9.76 | 9.76 | 4.16% | 1,707,859 |
| Feb 2, 2026 | 8.86 | 9.56 | 8.55 | 9.37 | 9.37 | 6.96% | 1,252,443 |
| Jan 30, 2026 | 10.33 | 10.33 | 8.52 | 8.76 | 8.76 | -20.58% | 1,946,800 |
| Jan 29, 2026 | 11.89 | 12.03 | 10.11 | 11.03 | 11.03 | -10.62% | 1,237,418 |
| Jan 28, 2026 | 12.28 | 12.70 | 11.43 | 12.34 | 12.34 | 4.93% | 1,246,163 |
| Jan 27, 2026 | 11.02 | 12.13 | 10.79 | 11.76 | 11.76 | 13.84% | 1,538,901 |
| Jan 26, 2026 | 11.73 | 12.50 | 10.29 | 10.33 | 10.33 | -6.35% | 1,464,013 |
| Jan 23, 2026 | 11.46 | 12.06 | 10.78 | 11.03 | 11.03 | -5.16% | 1,032,538 |
| Jan 22, 2026 | 12.82 | 13.30 | 11.52 | 11.63 | 11.63 | -4.12% | 1,000,430 |
| Jan 21, 2026 | 12.67 | 12.95 | 10.70 | 12.13 | 12.13 | -0.90% | 1,792,072 |
| Jan 20, 2026 | 12.88 | 13.60 | 11.98 | 12.24 | 12.24 | -16.90% | 2,292,773 |
| 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 |