GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
22.86
+0.63 (2.83%)
At close: Sep 26, 2025, 4:00 PM EDT
22.80
-0.06 (-0.26%)
After-hours: Sep 26, 2025, 6:20 PM EDT
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 20.19 | 21.11 | 20.01 | 21.11 | 21.11 | 5.87% | 105,569 |
| Aug 15, 2025 | 19.50 | 19.98 | 19.28 | 19.94 | 19.94 | 3.50% | 61,134 |
| Aug 14, 2025 | 19.67 | 19.75 | 19.08 | 19.27 | 19.27 | -3.02% | 33,296 |
| Aug 13, 2025 | 19.61 | 19.98 | 19.00 | 19.87 | 19.87 | 2.43% | 70,264 |
| Aug 12, 2025 | 19.41 | 19.59 | 18.87 | 19.39 | 19.39 | -1.56% | 34,571 |
| Aug 11, 2025 | 20.43 | 20.60 | 19.33 | 19.70 | 19.70 | -3.11% | 32,102 |
| Aug 8, 2025 | 20.65 | 20.76 | 19.77 | 20.33 | 20.33 | -0.81% | 29,840 |
| Aug 7, 2025 | 22.37 | 22.66 | 19.93 | 20.50 | 20.50 | -7.64% | 56,049 |
| 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 |