GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
35.89
+0.14 (0.39%)
At close: May 27, 2026, 4:00 PM EDT
43.72
+7.83 (21.82%)
Pre-market: May 28, 2026, 5:21 AM EDT
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 35.50 | 36.24 | 32.34 | 35.89 | 35.89 | 0.39% | 837,502 |
| May 26, 2026 | 40.61 | 40.61 | 34.93 | 35.75 | 35.75 | -5.80% | 881,740 |
| May 22, 2026 | 39.39 | 40.72 | 36.60 | 37.95 | 37.95 | -5.24% | 688,852 |
| May 21, 2026 | 37.48 | 42.17 | 36.50 | 40.05 | 40.05 | 29.15% | 1,509,468 |
| May 20, 2026 | 35.01 | 35.01 | 30.62 | 31.01 | 31.01 | -6.06% | 797,595 |
| May 19, 2026 | 30.42 | 34.61 | 28.10 | 33.01 | 33.01 | -2.05% | 1,232,790 |
| May 18, 2026 | 40.41 | 40.55 | 30.04 | 33.70 | 33.70 | -18.30% | 1,507,474 |
| 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 |
| Apr 8, 2026 | 15.25 | 15.45 | 13.59 | 14.86 | 14.86 | 13.00% | 2,421,727 |
| Apr 7, 2026 | 11.59 | 13.24 | 11.59 | 13.15 | 13.15 | 8.59% | 2,050,009 |
| Apr 6, 2026 | 11.14 | 12.36 | 11.03 | 12.11 | 12.11 | 7.17% | 1,333,835 |
| Apr 2, 2026 | 8.88 | 11.34 | 8.88 | 11.30 | 11.30 | 13.34% | 2,149,700 |
| Apr 1, 2026 | 10.70 | 11.16 | 9.88 | 9.97 | 9.97 | -3.76% | 3,458,346 |
| Mar 31, 2026 | 9.30 | 10.38 | 8.94 | 10.36 | 10.36 | 25.12% | 2,560,311 |
| Mar 30, 2026 | 10.29 | 10.29 | 7.79 | 8.28 | 8.28 | -17.20% | 2,460,480 |
| Mar 27, 2026 | 11.03 | 11.10 | 9.90 | 10.00 | 10.00 | -9.67% | 1,118,504 |
| Mar 26, 2026 | 12.75 | 12.75 | 10.95 | 11.07 | 11.07 | -15.88% | 1,346,173 |
| Mar 25, 2026 | 13.66 | 14.00 | 12.79 | 13.16 | 13.16 | 0.30% | 1,048,331 |
| Mar 24, 2026 | 13.40 | 13.80 | 12.48 | 13.12 | 13.12 | 1.08% | 1,431,983 |
| Mar 23, 2026 | 13.60 | 14.62 | 12.82 | 12.98 | 12.98 | -6.01% | 2,088,991 |
| Mar 20, 2026 | 14.50 | 15.22 | 12.58 | 13.81 | 13.81 | -6.25% | 1,631,844 |
| Mar 19, 2026 | 13.19 | 14.79 | 13.19 | 14.73 | 14.73 | 4.99% | 2,271,470 |
| Mar 18, 2026 | 13.16 | 15.00 | 13.04 | 14.03 | 14.03 | 4.00% | 2,871,699 |
| Mar 17, 2026 | 14.51 | 14.83 | 12.70 | 13.49 | 13.49 | -21.06% | 5,294,579 |