GraniteShares 2x Long NBIS Daily ETF (NBIL)

NASDAQ: NBIL · Real-Time Price · USD

22.29

+0.03 (0.13%)

At close: Jul 27, 2026, 4:00 PM EDT

21.81

-0.48 (-2.16%)

After-hours: Jul 27, 2026, 7:59 PM EDT

NBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	24.43	25.06	20.55	22.29	22.29	0.13%	3,697,590
Jul 24, 2026	30.81	31.17	21.89	22.26	22.26	-30.15%	4,207,738
Jul 23, 2026	30.02	34.44	29.83	31.87	31.87	2.61%	2,005,009
Jul 22, 2026	29.39	33.92	28.65	31.06	31.06	1.11%	2,221,607
Jul 21, 2026	24.90	30.80	24.70	30.72	30.72	37.51%	3,513,513
Jul 20, 2026	23.14	25.10	21.46	22.34	22.34	5.68%	3,103,499
Jul 17, 2026	18.18	23.23	18.03	21.14	21.14	6.61%	3,280,685
Jul 16, 2026	24.80	25.60	19.12	19.83	19.83	-28.00%	3,883,123
Jul 15, 2026	26.92	28.41	24.24	27.54	27.54	5.60%	3,070,868
Jul 14, 2026	33.12	34.38	25.78	26.08	26.08	-15.57%	2,849,120
Jul 13, 2026	31.33	33.38	29.16	30.89	30.89	-8.26%	1,242,987
Jul 10, 2026	32.00	35.07	29.91	33.67	33.67	3.03%	1,379,536
Jul 9, 2026	36.48	36.78	31.34	32.68	32.68	-0.06%	2,408,519
Jul 8, 2026	26.30	33.17	26.30	32.70	32.70	21.47%	3,339,539
Jul 7, 2026	29.00	30.64	26.50	26.92	26.92	-16.58%	2,162,918
Jul 6, 2026	33.53	35.91	30.32	32.27	32.27	-2.68%	1,548,314
Jul 2, 2026	38.93	40.19	30.40	33.16	33.16	-12.04%	3,538,658
Jul 1, 2026	42.51	44.91	37.37	37.70	37.70	-34.03%	3,999,162
Jun 30, 2026	50.90	62.65	49.03	57.15	57.15	11.40%	1,242,645
Jun 29, 2026	46.81	52.04	41.66	51.30	51.30	17.39%	1,402,977
Jun 26, 2026	45.32	46.80	41.42	43.70	43.70	-12.76%	1,208,716
Jun 25, 2026	56.00	57.50	48.53	50.09	50.09	-1.94%	1,214,399
Jun 24, 2026	57.93	58.35	47.00	51.08	51.08	-11.50%	1,353,923
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
Jun 3, 2026	54.09	57.41	49.21	50.79	50.79	-7.17%	882,384
Jun 2, 2026	60.08	62.40	54.57	54.71	54.71	-3.03%	1,184,232
Jun 1, 2026	48.79	60.20	46.32	56.42	56.42	29.31%	1,965,319
May 29, 2026	42.21	44.60	36.16	43.63	43.63	3.81%	1,877,611
May 28, 2026	43.50	44.33	39.41	42.03	42.03	17.11%	1,587,370
May 27, 2026	35.50	36.24	32.34	35.89	35.89	0.39%	1,337,809
May 26, 2026	40.61	40.61	34.93	35.75	35.75	-5.80%	899,255
May 22, 2026	39.39	40.72	36.60	37.95	37.95	-5.24%	690,649
May 21, 2026	37.48	42.17	36.50	40.05	40.05	29.15%	1,514,770
May 20, 2026	35.01	35.01	30.62	31.01	31.01	-6.06%	839,319
May 19, 2026	30.42	34.61	28.10	33.01	33.01	-2.05%	1,237,052
May 18, 2026	40.41	40.55	30.04	33.70	33.70	-18.30%	1,552,919
May 15, 2026	40.50	44.48	38.01	41.25	41.25	-0.67%	1,500,871
May 14, 2026	38.98	46.11	36.64	41.53	41.53	12.91%	2,163,527