GraniteShares 2x Long NBIS Daily ETF (NBIL)

NASDAQ: NBIL · Real-Time Price · USD

26.74

+1.16 (4.53%)

At close: Sep 29, 2026, 4:00 PM EDT

27.00

+0.26 (0.97%)

After-hours: Sep 29, 2026, 4:50 PM EDT

NBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	26.35	28.89	25.93	27.50	-	7.51%	2,320,903
Sep 28, 2026	26.19	28.60	24.76	25.58	25.58	-4.52%	2,412,085
Sep 25, 2026	28.81	28.89	26.38	26.79	26.79	-5.07%	2,598,762
Sep 24, 2026	25.77	29.49	25.25	28.22	28.22	14.79%	5,342,453
Sep 23, 2026	26.63	26.90	24.55	24.59	24.59	-8.30%	2,743,766
Sep 22, 2026	26.25	29.11	25.71	26.81	26.81	2.96%	3,746,609
Sep 21, 2026	24.73	27.15	23.54	26.04	26.04	8.50%	4,553,234
Sep 18, 2026	22.86	24.25	21.28	24.00	24.00	4.76%	5,468,406
Sep 17, 2026	25.36	25.90	21.25	22.91	22.91	8.17%	9,079,663
Sep 16, 2026	21.88	23.38	21.02	21.18	21.18	1.63%	3,804,593
Sep 15, 2026	21.73	22.65	20.71	20.84	20.84	-4.40%	1,984,223
Sep 14, 2026	20.21	23.34	20.01	21.80	21.80	-11.09%	3,371,098
Sep 11, 2026	26.85	26.85	24.34	24.52	24.52	-2.93%	2,549,169
Sep 10, 2026	26.28	27.73	24.88	25.26	25.26	-10.33%	2,437,496
Sep 9, 2026	29.94	30.55	28.15	28.17	28.17	-2.90%	2,195,435
Sep 8, 2026	27.10	31.45	27.02	29.01	29.01	15.16%	4,354,480
Sep 4, 2026	21.80	25.21	21.65	25.19	25.19	14.92%	3,834,095
Sep 3, 2026	20.49	22.16	19.12	21.92	21.92	5.94%	2,550,921
Sep 2, 2026	19.00	20.85	18.90	20.69	20.69	4.71%	1,972,421
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