GraniteShares 2x Long NBIS Daily ETF (NBIL)

NASDAQ: NBIL · Real-Time Price · USD

25.19

+3.27 (14.92%)

At close: Sep 4, 2026, 4:00 PM EDT

24.90

-0.29 (-1.15%)

After-hours: Sep 4, 2026, 7:59 PM EDT

NBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.80	25.21	21.65	25.19	25.19	14.92%	3,743,124
Sep 3, 2026	20.49	22.16	19.12	21.92	21.92	5.94%	2,525,706
Sep 2, 2026	19.00	20.85	18.90	20.69	20.69	4.71%	1,964,082
Sep 1, 2026	19.85	20.41	18.80	19.76	19.76	-6.70%	2,488,725
Aug 31, 2026	20.95	21.60	20.16	21.18	21.18	-2.62%	1,679,931
Aug 28, 2026	22.38	22.86	21.00	21.75	21.75	-8.50%	2,645,558
Aug 27, 2026	24.95	25.94	23.15	23.77	23.77	4.12%	3,234,485
Aug 26, 2026	23.21	24.46	22.79	22.83	22.83	-7.38%	3,083,942
Aug 25, 2026	23.80	24.95	22.88	24.65	24.65	10.34%	2,888,855
Aug 24, 2026	22.47	22.97	20.37	22.34	22.34	-7.49%	3,678,739
Aug 21, 2026	25.79	26.72	23.99	24.15	24.15	-1.07%	3,673,326
Aug 20, 2026	24.93	25.01	22.55	24.41	24.41	-3.29%	4,457,631
Aug 19, 2026	27.42	28.25	22.69	25.24	25.24	-19.72%	8,947,097
Aug 18, 2026	37.04	38.73	30.51	31.44	31.44	-15.23%	4,693,337
Aug 17, 2026	39.41	40.51	35.72	37.09	37.09	-6.43%	4,364,899
Aug 14, 2026	34.52	39.90	34.22	39.64	39.64	17.77%	4,371,315
Aug 13, 2026	33.93	39.30	31.64	33.66	33.66	-3.41%	6,596,013
Aug 12, 2026	27.74	34.86	25.67	34.85	34.85	68.28%	11,337,065
Aug 11, 2026	19.69	21.20	19.50	20.71	20.71	9.63%	4,380,644
Aug 10, 2026	19.27	21.38	18.64	18.89	18.89	-4.06%	3,389,016
Aug 7, 2026	21.61	21.61	18.16	19.69	19.69	-2.09%	5,637,087
Aug 6, 2026	24.03	26.56	19.94	20.11	20.11	-26.50%	5,720,439
Aug 5, 2026	27.56	29.71	26.29	27.36	27.36	-5.85%	2,494,350
Aug 4, 2026	26.79	30.03	26.65	29.06	29.06	12.11%	3,438,332
Aug 3, 2026	19.77	27.95	17.91	25.92	25.92	23.08%	6,733,318
Jul 31, 2026	23.44	24.15	19.33	21.06	21.06	2.88%	7,798,555
Jul 30, 2026	17.42	21.98	17.18	20.47	20.47	53.33%	7,904,524
Jul 29, 2026	17.86	18.38	12.89	13.35	13.35	-25.25%	7,859,677
Jul 28, 2026	20.05	20.37	15.90	17.86	17.86	-19.87%	4,959,839
Jul 27, 2026	24.43	25.06	20.55	22.29	22.29	0.13%	3,724,674
Jul 24, 2026	30.81	31.17	21.89	22.26	22.26	-30.15%	4,327,655
Jul 23, 2026	30.02	34.44	29.83	31.87	31.87	2.61%	2,056,055
Jul 22, 2026	29.39	33.92	28.65	31.06	31.06	1.11%	2,440,747
Jul 21, 2026	24.90	30.80	24.70	30.72	30.72	37.51%	3,631,491
Jul 20, 2026	23.14	25.10	21.46	22.34	22.34	5.68%	3,284,226
Jul 17, 2026	18.18	23.23	18.03	21.14	21.14	6.61%	3,307,591
Jul 16, 2026	24.80	25.60	19.12	19.83	19.83	-28.00%	3,929,160
Jul 15, 2026	26.92	28.41	24.24	27.54	27.54	5.60%	3,144,092
Jul 14, 2026	33.12	34.38	25.78	26.08	26.08	-15.57%	2,898,833
Jul 13, 2026	31.33	33.38	29.16	30.89	30.89	-8.26%	1,261,255
Jul 10, 2026	32.00	35.07	29.91	33.67	33.67	3.03%	1,395,290
Jul 9, 2026	36.48	36.78	31.34	32.68	32.68	-0.06%	2,457,673
Jul 8, 2026	26.30	33.17	26.30	32.70	32.70	21.47%	3,359,223
Jul 7, 2026	29.00	30.64	26.50	26.92	26.92	-16.58%	2,194,254
Jul 6, 2026	33.53	35.91	30.32	32.27	32.27	-2.68%	1,601,998
Jul 2, 2026	38.93	40.19	30.40	33.16	33.16	-12.04%	3,590,279
Jul 1, 2026	42.51	44.91	37.37	37.70	37.70	-34.03%	4,179,278
Jun 30, 2026	50.90	62.65	49.03	57.15	57.15	11.40%	1,251,659
Jun 29, 2026	46.81	52.04	41.66	51.30	51.30	17.39%	1,415,260
Jun 26, 2026	45.32	46.80	41.42	43.70	43.70	-12.76%	1,240,695