Skip to main content
logo
GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
9.64
+1.20 (14.22%)
At close: Nov 3, 2026, 4:00 PM EST
9.45
-0.19 (-1.97%)
Pre-market: Nov 4, 2026, 4:03 AM EST

NBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20268.929.788.729.649.6414.22%6,617,452
Nov 2, 202610.1710.268.348.448.44-16.44%8,704,407
Oct 30, 202610.6211.209.5010.1010.10-20.97%7,143,548
Oct 29, 202612.9813.7912.2912.7812.78-11.37%7,881,952
Oct 28, 202613.0714.4712.4314.4214.4213.72%9,235,487
Oct 27, 202611.2112.8111.0312.6812.6822.39%6,896,157
Oct 26, 202610.4612.109.8110.3610.36-6.92%9,325,366
Oct 23, 202611.1011.7210.7411.1311.13-0.62%4,229,318
Oct 22, 202611.9912.4910.6711.2011.20-14.63%8,633,419
Oct 21, 202613.8914.2111.9813.1213.120.23%8,605,694
Oct 20, 202611.9513.6011.4113.0913.091.32%7,540,066
Oct 19, 202613.8813.8912.3912.9212.925.81%9,684,340
Oct 16, 202614.9215.1011.8512.2112.21-24.49%11,356,541
Oct 15, 202614.0416.3311.9516.1716.172.28%11,739,917
Oct 14, 202617.5018.2015.2315.8115.81-20.23%9,090,772
Oct 13, 202618.6720.0118.0219.8219.82-3.03%3,850,258
Oct 12, 202621.8021.9219.8020.4420.44-10.00%3,131,254
Oct 9, 202622.9623.5122.2522.7122.711.20%2,077,216
Oct 8, 202625.5025.7122.0322.4422.44-14.74%7,383,327
Oct 7, 202627.4827.8125.6126.3226.32-10.08%5,233,728
Oct 6, 202626.6630.4426.4729.2729.2714.34%5,191,114
Oct 5, 202628.1528.2925.0825.6025.60-8.08%4,512,571
Oct 2, 202626.3229.0926.3027.8527.858.58%2,943,391
Oct 1, 202626.5727.2024.7325.6525.65-2.84%2,679,367
Sep 30, 202628.2429.6926.2626.4026.40-1.27%2,261,370
Sep 29, 202626.3528.8925.9326.7426.744.53%2,804,562
Sep 28, 202626.1928.6024.7625.5825.58-4.52%2,432,582
Sep 25, 202628.8128.8926.3826.7926.79-5.07%2,615,898
Sep 24, 202625.7729.4925.2528.2228.2214.79%5,355,980
Sep 23, 202626.6326.9024.5524.5924.59-8.30%2,810,493
Sep 22, 202626.2529.1125.7126.8126.812.96%3,786,816
Sep 21, 202624.7327.1523.5426.0426.048.50%4,602,386
Sep 18, 202622.8624.2521.2824.0024.004.76%5,492,660
Sep 17, 202625.3625.9021.2522.9122.918.17%9,079,663
Sep 16, 202621.8823.3821.0221.1821.181.63%3,804,593
Sep 15, 202621.7322.6520.7120.8420.84-4.40%1,984,223
Sep 14, 202620.2123.3420.0121.8021.80-11.09%3,371,098
Sep 11, 202626.8526.8524.3424.5224.52-2.93%2,549,169
Sep 10, 202626.2827.7324.8825.2625.26-10.33%2,437,496
Sep 9, 202629.9430.5528.1528.1728.17-2.90%2,195,435
Sep 8, 202627.1031.4527.0229.0129.0115.16%4,354,480
Sep 4, 202621.8025.2121.6525.1925.1914.92%3,834,095
Sep 3, 202620.4922.1619.1221.9221.925.94%2,550,921
Sep 2, 202619.0020.8518.9020.6920.694.71%1,972,421
Sep 1, 202619.8520.4118.8019.7619.76-6.70%2,488,725
Aug 31, 202620.9521.6020.1621.1821.18-2.62%1,679,931
Aug 28, 202622.3822.8621.0021.7521.75-8.50%2,645,558
Aug 27, 202624.9525.9423.1523.7723.774.12%3,234,485
Aug 26, 202623.2124.4622.7922.8322.83-7.38%3,083,942
Aug 25, 202623.8024.9522.8824.6524.6510.34%2,888,855