GraniteShares 2x Long NBIS Daily ETF (NBIL)

NASDAQ: NBIL · Real-Time Price · USD

39.64

+5.98 (17.77%)

At close: Aug 14, 2026, 4:00 PM EDT

39.60

-0.04 (-0.10%)

After-hours: Aug 14, 2026, 7:59 PM EDT

NBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.52	39.90	34.22	39.64	39.64	17.77%	4,324,068
Aug 13, 2026	33.93	39.30	31.64	33.66	33.66	-3.41%	6,536,223
Aug 12, 2026	27.74	34.86	25.67	34.85	34.85	68.28%	10,995,912
Aug 11, 2026	19.69	21.20	19.50	20.71	20.71	9.63%	3,422,544
Aug 10, 2026	19.27	21.38	18.64	18.89	18.89	-4.06%	3,370,061
Aug 7, 2026	21.61	21.61	18.16	19.69	19.69	-2.09%	5,612,195
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
Jun 25, 2026	56.00	57.50	48.53	50.09	50.09	-1.94%	1,231,829
Jun 24, 2026	57.93	58.35	47.00	51.08	51.08	-11.50%	1,370,162
Jun 23, 2026	49.89	66.37	48.50	57.72	57.72	-5.97%	1,496,155
Jun 22, 2026	64.08	68.49	59.01	61.38	61.38	-2.71%	896,853
Jun 18, 2026	67.73	68.00	58.01	63.09	63.09	4.28%	1,612,033
Jun 17, 2026	54.00	67.30	53.75	60.50	60.50	11.97%	2,066,722
Jun 16, 2026	49.68	58.73	49.49	54.03	54.03	3.60%	1,301,801
Jun 15, 2026	49.16	53.00	46.71	52.15	52.15	23.84%	1,446,406
Jun 12, 2026	41.24	45.86	38.91	42.11	42.11	9.26%	1,720,776
Jun 11, 2026	32.90	40.60	32.80	38.54	38.54	10.21%	1,417,439
Jun 10, 2026	36.37	41.69	34.96	34.97	34.97	-8.12%	1,806,877
Jun 9, 2026	41.06	43.93	31.25	38.06	38.06	1.96%	2,267,904
Jun 8, 2026	44.95	45.35	37.21	37.33	37.33	-8.75%	1,757,484
Jun 5, 2026	49.00	50.15	36.20	40.91	40.91	-24.53%	2,201,429
Jun 4, 2026	46.29	56.00	44.15	54.21	54.21	6.73%	1,019,456