GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
22.86
-0.30 (-1.29%)
At close: Oct 28, 2025, 4:00 PM EDT
22.50
-0.36 (-1.58%)
Pre-market: Oct 29, 2025, 5:11 AM EDT
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.51 | 23.55 | 22.60 | 22.86 | 22.86 | -1.30% | 112,928 |
| Oct 27, 2025 | 23.38 | 23.38 | 22.68 | 23.16 | 23.16 | 4.51% | 101,331 |
| Oct 24, 2025 | 22.74 | 22.80 | 21.94 | 22.16 | 22.16 | -2.52% | 39,754 |
| Oct 23, 2025 | 22.76 | 22.76 | 22.10 | 22.74 | 22.74 | 0.08% | 8,239 |
| Oct 22, 2025 | 22.50 | 23.21 | 22.19 | 22.72 | 22.72 | -0.42% | 37,815 |
| Oct 21, 2025 | 21.88 | 23.00 | 21.58 | 22.81 | 22.81 | 5.18% | 29,619 |
| Oct 20, 2025 | 21.35 | 21.80 | 21.27 | 21.69 | 21.69 | 3.24% | 31,354 |
| Oct 17, 2025 | 20.64 | 21.21 | 20.64 | 21.01 | 21.01 | 0.62% | 18,320 |
| Oct 16, 2025 | 22.00 | 22.23 | 20.32 | 20.88 | 20.88 | -1.97% | 37,340 |
| Oct 15, 2025 | 22.34 | 22.34 | 21.00 | 21.30 | 21.30 | -1.03% | 37,702 |
| Oct 14, 2025 | 21.39 | 22.00 | 20.95 | 21.52 | 21.52 | -2.48% | 9,320 |
| Oct 13, 2025 | 20.71 | 22.18 | 20.71 | 22.07 | 22.07 | 7.73% | 28,690 |
| Oct 10, 2025 | 22.07 | 22.24 | 20.44 | 20.49 | 20.49 | -6.16% | 56,831 |
| Oct 9, 2025 | 21.00 | 22.00 | 20.76 | 21.83 | 21.83 | 0.82% | 35,804 |
| Oct 8, 2025 | 21.56 | 21.95 | 21.41 | 21.65 | 21.65 | 1.42% | 12,772 |
| Oct 7, 2025 | 21.63 | 21.63 | 20.75 | 21.35 | 21.35 | -1.41% | 32,835 |
| Oct 6, 2025 | 21.32 | 22.40 | 20.85 | 21.66 | 21.66 | -0.21% | 30,913 |
| Oct 3, 2025 | 22.00 | 22.00 | 21.43 | 21.70 | 21.70 | 0.77% | 25,083 |
| Oct 2, 2025 | 22.03 | 22.03 | 21.00 | 21.53 | 21.53 | -0.24% | 32,089 |
| Oct 1, 2025 | 21.63 | 22.68 | 20.68 | 21.59 | 21.59 | -2.06% | 32,299 |
| Sep 30, 2025 | 23.06 | 23.06 | 21.34 | 22.04 | 22.04 | -4.23% | 23,349 |
| Sep 29, 2025 | 23.37 | 23.69 | 23.01 | 23.01 | 23.01 | 0.67% | 27,836 |
| Sep 26, 2025 | 21.81 | 22.88 | 21.81 | 22.86 | 22.86 | 2.83% | 36,179 |
| Sep 25, 2025 | 22.00 | 22.25 | 21.79 | 22.23 | 22.23 | -2.76% | 58,359 |
| Sep 24, 2025 | 23.98 | 24.60 | 22.64 | 22.86 | 22.86 | 1.62% | 60,824 |
| Sep 23, 2025 | 23.78 | 23.78 | 22.40 | 22.50 | 22.50 | -3.92% | 48,083 |
| Sep 22, 2025 | 24.39 | 24.39 | 22.63 | 23.42 | 23.42 | -3.19% | 35,728 |
| Sep 19, 2025 | 23.51 | 24.34 | 23.51 | 24.19 | 24.19 | 3.34% | 33,377 |
| Sep 18, 2025 | 24.15 | 24.19 | 23.22 | 23.41 | 23.41 | -1.01% | 31,106 |
| Sep 17, 2025 | 23.30 | 23.91 | 22.96 | 23.64 | 23.64 | 3.99% | 26,809 |
| Sep 16, 2025 | 23.14 | 23.18 | 22.60 | 22.74 | 22.74 | -3.09% | 21,583 |
| Sep 15, 2025 | 22.88 | 23.96 | 22.69 | 23.46 | 23.46 | 3.58% | 58,812 |
| Sep 12, 2025 | 23.22 | 23.22 | 22.51 | 22.65 | 22.65 | -2.09% | 22,779 |
| Sep 11, 2025 | 22.31 | 23.22 | 22.31 | 23.13 | 23.13 | 2.32% | 13,092 |
| Sep 10, 2025 | 23.48 | 23.48 | 22.24 | 22.61 | 22.61 | -1.62% | 29,105 |
| Sep 9, 2025 | 23.72 | 23.72 | 22.62 | 22.98 | 22.98 | -0.12% | 13,229 |
| Sep 8, 2025 | 21.90 | 23.40 | 21.90 | 23.01 | 23.01 | 5.07% | 48,463 |
| Sep 5, 2025 | 21.69 | 22.03 | 21.34 | 21.90 | 21.90 | 3.22% | 13,296 |
| Sep 4, 2025 | 21.58 | 21.58 | 20.29 | 21.22 | 21.22 | -4.86% | 58,174 |
| Sep 3, 2025 | 21.90 | 22.30 | 21.50 | 22.30 | 22.30 | 1.81% | 23,243 |
| Sep 2, 2025 | 21.66 | 21.95 | 21.20 | 21.90 | 21.90 | -1.12% | 28,542 |
| Aug 29, 2025 | 22.75 | 22.92 | 21.88 | 22.15 | 22.15 | -2.73% | 51,613 |
| Aug 28, 2025 | 21.18 | 23.03 | 20.95 | 22.77 | 22.77 | 8.44% | 132,832 |
| Aug 27, 2025 | 20.25 | 21.00 | 20.25 | 21.00 | 21.00 | 5.67% | 51,702 |
| Aug 26, 2025 | 20.27 | 20.42 | 19.41 | 19.87 | 19.87 | -3.28% | 69,358 |
| Aug 25, 2025 | 21.30 | 21.30 | 20.45 | 20.55 | 20.55 | -1.38% | 36,097 |
| Aug 22, 2025 | 20.07 | 21.37 | 20.07 | 20.84 | 20.84 | 1.66% | 44,560 |
| Aug 21, 2025 | 20.77 | 20.77 | 20.25 | 20.50 | 20.50 | -2.84% | 12,363 |
| Aug 20, 2025 | 20.56 | 21.38 | 20.56 | 21.09 | 21.09 | 1.07% | 43,907 |
| Aug 19, 2025 | 21.41 | 21.42 | 20.60 | 20.87 | 20.87 | -1.14% | 122,083 |