GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
6.64
-0.17 (-2.50%)
At close: Sep 29, 2026, 4:00 PM EDT
6.62
-0.02 (-0.38%)
After-hours: Sep 29, 2026, 4:55 PM EDT
NOWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6.75 | 6.90 | 6.45 | 6.59 | - | -3.23% | 2,748,875 |
| Sep 28, 2026 | 6.61 | 6.85 | 6.31 | 6.81 | 6.81 | -6.07% | 4,442,369 |
| Sep 25, 2026 | 7.45 | 7.70 | 7.25 | 7.25 | 7.25 | -3.20% | 2,874,756 |
| Sep 24, 2026 | 7.72 | 7.86 | 7.47 | 7.49 | 7.49 | -4.34% | 4,092,627 |
| Sep 23, 2026 | 7.48 | 7.92 | 7.36 | 7.83 | 7.83 | 5.24% | 6,891,669 |
| Sep 22, 2026 | 7.95 | 7.97 | 7.24 | 7.44 | 7.44 | -0.93% | 7,164,076 |
| Sep 21, 2026 | 7.51 | 7.76 | 7.29 | 7.51 | 7.51 | 3.87% | 4,274,190 |
| Sep 18, 2026 | 7.71 | 7.75 | 7.23 | 7.23 | 7.23 | -4.99% | 3,359,159 |
| Sep 17, 2026 | 7.73 | 7.84 | 7.34 | 7.61 | 7.61 | -1.93% | 3,124,663 |
| Sep 16, 2026 | 7.62 | 7.97 | 7.61 | 7.76 | 7.76 | -2.88% | 3,334,156 |
| Sep 15, 2026 | 7.75 | 8.65 | 7.70 | 7.99 | 7.99 | -0.75% | 4,279,898 |
| Sep 14, 2026 | 7.88 | 8.15 | 7.51 | 8.05 | 8.05 | 14.67% | 6,634,961 |
| Sep 11, 2026 | 6.86 | 7.22 | 6.80 | 7.02 | 7.02 | 1.89% | 3,914,831 |
| Sep 10, 2026 | 6.90 | 7.25 | 6.84 | 6.89 | 6.89 | - | 8,213,150 |
| Sep 9, 2026 | 7.15 | 7.26 | 6.86 | 6.89 | 6.89 | -4.83% | 4,184,694 |
| Sep 8, 2026 | 7.50 | 7.54 | 7.04 | 7.24 | 7.24 | -9.73% | 5,722,641 |
| Sep 4, 2026 | 8.27 | 8.50 | 7.74 | 8.02 | 8.02 | -6.20% | 5,145,026 |
| Sep 3, 2026 | 8.04 | 8.71 | 8.02 | 8.55 | 8.55 | 12.80% | 6,517,417 |
| Sep 2, 2026 | 7.95 | 8.25 | 7.54 | 7.58 | 7.58 | -8.56% | 7,166,462 |
| Sep 1, 2026 | 8.57 | 8.78 | 8.20 | 8.29 | 8.29 | -6.96% | 6,414,790 |
| Aug 31, 2026 | 8.18 | 9.09 | 8.18 | 8.91 | 8.91 | 4.58% | 8,236,135 |
| Aug 28, 2026 | 7.83 | 8.64 | 7.75 | 8.52 | 8.52 | 8.81% | 10,367,680 |
| Aug 27, 2026 | 6.99 | 7.92 | 6.99 | 7.83 | 7.83 | 20.09% | 11,079,579 |
| Aug 26, 2026 | 6.17 | 6.61 | 6.12 | 6.52 | 6.52 | -1.81% | 5,376,753 |
| Aug 25, 2026 | 6.58 | 6.95 | 6.49 | 6.64 | 6.64 | -1.78% | 5,612,172 |
| Aug 24, 2026 | 6.77 | 6.99 | 6.73 | 6.76 | 6.76 | -0.73% | 4,321,310 |
| Aug 21, 2026 | 7.00 | 7.11 | 6.71 | 6.81 | 6.81 | -2.16% | 5,884,792 |
| Aug 20, 2026 | 6.78 | 7.11 | 6.69 | 6.96 | 6.96 | 4.19% | 10,545,777 |
| Aug 19, 2026 | 5.84 | 6.94 | 5.84 | 6.68 | 6.68 | 12.65% | 14,770,323 |
| Aug 18, 2026 | 5.95 | 6.17 | 5.79 | 5.93 | 5.93 | 2.60% | 6,820,490 |
| Aug 17, 2026 | 6.24 | 6.35 | 5.75 | 5.78 | 5.78 | -9.97% | 9,550,024 |
| Aug 14, 2026 | 6.81 | 6.89 | 6.23 | 6.42 | 6.42 | -5.03% | 8,909,560 |
| Aug 13, 2026 | 6.58 | 7.03 | 6.19 | 6.76 | 6.76 | 3.52% | 13,594,510 |
| Aug 12, 2026 | 6.40 | 6.61 | 6.21 | 6.53 | 6.53 | -4.11% | 9,282,097 |
| Aug 11, 2026 | 6.72 | 6.97 | 6.57 | 6.81 | 6.81 | 0.15% | 9,293,157 |
| Aug 10, 2026 | 6.45 | 6.85 | 6.38 | 6.80 | 6.80 | 4.13% | 15,726,908 |
| Aug 7, 2026 | 6.23 | 6.67 | 6.16 | 6.53 | 6.53 | 12.59% | 18,222,326 |
| Aug 6, 2026 | 5.40 | 5.81 | 5.27 | 5.80 | 5.80 | 0.52% | 12,446,009 |
| Aug 5, 2026 | 6.07 | 6.07 | 5.64 | 5.77 | 5.77 | -1.87% | 10,279,591 |
| Aug 4, 2026 | 5.32 | 5.91 | 5.29 | 5.88 | 5.88 | 6.72% | 14,744,373 |
| Aug 3, 2026 | 5.55 | 6.03 | 5.47 | 5.51 | 5.51 | 5.15% | 16,749,268 |
| Jul 31, 2026 | 4.98 | 5.34 | 4.81 | 5.24 | 5.24 | 2.14% | 16,553,122 |
| Jul 30, 2026 | 5.21 | 5.43 | 4.78 | 5.13 | 5.13 | -9.84% | 24,030,374 |
| Jul 29, 2026 | 5.17 | 5.94 | 5.11 | 5.69 | 5.69 | 9.00% | 25,674,657 |
| Jul 28, 2026 | 4.87 | 5.37 | 4.85 | 5.22 | 5.22 | 9.66% | 31,955,901 |
| Jul 27, 2026 | 4.42 | 4.98 | 4.32 | 4.76 | 4.76 | 13.88% | 22,097,474 |
| Jul 24, 2026 | 3.88 | 4.20 | 3.88 | 4.18 | 4.18 | 14.21% | 28,157,206 |
| Jul 23, 2026 | 4.31 | 4.33 | 3.61 | 3.66 | 3.66 | -7.34% | 34,234,156 |
| Jul 22, 2026 | 4.45 | 4.45 | 3.89 | 3.95 | 3.95 | -12.61% | 29,842,578 |
| Jul 21, 2026 | 4.51 | 4.76 | 4.45 | 4.52 | 4.52 | -5.24% | 15,762,307 |