GraniteShares 2x Long NBIS Daily ETF (NBIL)

NASDAQ: NBIL · Real-Time Price · USD

63.09

+2.59 (4.28%)

At close: Jun 18, 2026, 4:00 PM EDT

62.55

-0.54 (-0.86%)

After-hours: Jun 18, 2026, 7:59 PM EDT

NBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.73	68.00	58.01	63.09	63.09	4.28%	1,597,447
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
May 13, 2026	35.84	39.81	32.92	36.78	36.78	31.03%	3,383,751
May 12, 2026	28.58	30.06	25.79	28.07	28.07	-7.42%	902,921
May 11, 2026	28.43	33.46	28.00	30.32	30.32	10.74%	1,155,892
May 8, 2026	29.90	31.00	27.27	27.38	27.38	-8.79%	1,039,539
May 7, 2026	31.93	34.44	27.32	30.02	30.02	-10.49%	1,779,260
May 6, 2026	28.85	33.75	27.30	33.54	33.54	21.83%	1,419,427
May 5, 2026	26.02	28.80	25.27	27.53	27.53	-0.72%	1,413,758
May 4, 2026	23.13	28.50	23.08	27.73	27.73	28.38%	2,294,987
May 1, 2026	18.27	21.94	17.93	21.60	21.60	23.50%	2,184,642
Apr 30, 2026	19.30	19.68	16.68	17.49	17.49	-4.43%	1,887,142
Apr 29, 2026	18.00	18.85	16.56	18.30	18.30	8.86%	1,265,457
Apr 28, 2026	17.46	18.45	16.13	16.81	16.81	-13.57%	1,262,226
Apr 27, 2026	20.18	20.33	17.66	19.45	19.45	-2.90%	1,247,025
Apr 24, 2026	24.80	25.20	19.60	20.03	20.03	-12.26%	2,473,816
Apr 23, 2026	22.42	25.38	22.03	22.83	22.83	0.48%	1,197,396
Apr 22, 2026	24.60	25.80	22.37	22.72	22.72	-0.22%	833,366
Apr 21, 2026	24.08	24.61	22.40	22.77	22.77	-2.69%	842,915
Apr 20, 2026	23.03	24.26	22.04	23.40	23.40	2.05%	996,499
Apr 17, 2026	24.95	24.99	22.24	22.93	22.93	-10.01%	1,161,015
Apr 16, 2026	25.85	26.45	23.85	25.48	25.48	-1.62%	1,256,238
Apr 15, 2026	23.92	25.90	22.77	25.90	25.90	6.02%	1,214,348
Apr 14, 2026	24.21	25.61	23.50	24.43	24.43	9.45%	1,627,477
Apr 13, 2026	19.20	23.64	19.13	22.32	22.32	13.13%	1,958,412
Apr 10, 2026	17.10	20.94	17.10	19.73	19.73	12.94%	2,473,361
Apr 9, 2026	14.77	17.54	14.76	17.47	17.47	17.56%	2,899,067