GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
22.20
+0.36 (1.63%)
Aug 6, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 22.10 | 22.20 | 21.88 | 22.20 | 22.20 | 1.62% | 14,232 |
| Aug 5, 2025 | 23.15 | 23.15 | 21.84 | 21.84 | 21.84 | -4.04% | 6,730 |
| Aug 4, 2025 | 23.50 | 23.50 | 22.50 | 22.76 | 22.76 | 2.01% | 5,887 |
| Aug 1, 2025 | 22.68 | 22.94 | 22.28 | 22.31 | 22.31 | -6.21% | 21,868 |
| Jul 31, 2025 | 25.20 | 25.20 | 23.57 | 23.79 | 23.79 | -7.22% | 30,610 |
| Jul 30, 2025 | 26.73 | 26.73 | 25.41 | 25.64 | 25.64 | -3.02% | 22,999 |
| Jul 29, 2025 | 26.76 | 27.15 | 25.95 | 26.44 | 26.44 | 0.53% | 30,106 |
| Jul 28, 2025 | 25.90 | 26.56 | 25.76 | 26.30 | 26.30 | 4.43% | 29,319 |
| Jul 25, 2025 | 27.37 | 27.37 | 25.00 | 25.19 | 25.19 | -6.28% | 42,712 |
| Jul 24, 2025 | 28.72 | 29.01 | 26.04 | 26.87 | 26.87 | 8.55% | 82,706 |
| Jul 23, 2025 | 24.54 | 25.06 | 24.54 | 24.76 | 24.76 | -1.22% | 75,891 |
| Jul 22, 2025 | 25.56 | 25.56 | 24.91 | 25.06 | 25.06 | 0.38% | 10,571 |
| Jul 21, 2025 | 25.14 | 25.38 | 24.81 | 24.97 | 24.97 | -0.20% | 30,146 |
| Jul 18, 2025 | 24.87 | 25.02 | 24.54 | 25.02 | 25.02 | 0.62% | 11,408 |
| Jul 17, 2025 | 25.03 | 25.15 | 24.78 | 24.86 | 24.86 | -1.54% | 2,379 |
| Jul 16, 2025 | 25.11 | 25.27 | 25.05 | 25.25 | 25.25 | 1.25% | 1,261 |