GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
30.02
-3.52 (-10.49%)
At close: May 7, 2026, 4:00 PM EDT
28.95
-1.07 (-3.56%)
After-hours: May 7, 2026, 7:59 PM EDT
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 31.93 | 34.44 | 27.32 | 30.02 | 30.02 | -10.49% | 1,758,600 |
| May 6, 2026 | 28.85 | 33.75 | 27.30 | 33.54 | 33.54 | 21.83% | 1,410,002 |
| May 5, 2026 | 26.02 | 28.80 | 25.27 | 27.53 | 27.53 | -0.72% | 1,410,724 |
| May 4, 2026 | 23.13 | 28.50 | 23.08 | 27.73 | 27.73 | 28.38% | 2,284,521 |
| May 1, 2026 | 18.27 | 21.94 | 17.93 | 21.60 | 21.60 | 23.50% | 2,177,391 |
| Apr 30, 2026 | 19.30 | 19.68 | 16.68 | 17.49 | 17.49 | -4.43% | 1,861,695 |
| Apr 29, 2026 | 18.00 | 18.85 | 16.56 | 18.30 | 18.30 | 8.86% | 1,249,989 |
| Apr 28, 2026 | 17.46 | 18.45 | 16.13 | 16.81 | 16.81 | -13.57% | 1,251,744 |
| 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 |
| Mar 16, 2026 | 15.87 | 17.64 | 15.81 | 17.09 | 17.09 | 30.06% | 3,844,089 |
| Mar 13, 2026 | 12.60 | 13.94 | 12.57 | 13.14 | 13.14 | 8.77% | 1,867,685 |
| Mar 12, 2026 | 12.24 | 12.72 | 11.74 | 12.08 | 12.08 | -6.86% | 1,086,637 |
| Mar 11, 2026 | 11.70 | 13.40 | 11.50 | 12.97 | 12.97 | 31.94% | 4,260,481 |
| Mar 10, 2026 | 9.59 | 10.20 | 9.55 | 9.83 | 9.83 | 3.47% | 1,118,238 |
| Mar 9, 2026 | 8.10 | 9.57 | 7.96 | 9.50 | 9.50 | 12.12% | 1,577,707 |
| Mar 6, 2026 | 8.96 | 9.60 | 8.35 | 8.47 | 8.47 | -13.10% | 1,129,753 |
| Mar 5, 2026 | 9.94 | 10.51 | 8.92 | 9.75 | 9.75 | -4.51% | 1,717,413 |
| Mar 4, 2026 | 8.86 | 10.33 | 8.82 | 10.21 | 10.21 | 25.28% | 1,711,806 |
| Mar 3, 2026 | 8.06 | 8.75 | 7.52 | 8.15 | 8.15 | -9.14% | 1,492,409 |
| Mar 2, 2026 | 8.29 | 9.04 | 8.12 | 8.97 | 8.97 | -0.66% | 1,950,686 |
| Feb 27, 2026 | 10.82 | 10.91 | 8.38 | 9.03 | 9.03 | -26.23% | 2,931,583 |
| Feb 26, 2026 | 12.43 | 13.00 | 11.55 | 12.24 | 12.24 | -2.00% | 1,361,453 |