GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
4.320
+0.410 (10.49%)
At close: May 7, 2026, 4:00 PM EDT
4.180
-0.140 (-3.24%)
After-hours: May 7, 2026, 7:59 PM EDT
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.18 | 4.49 | 4.18 | 4.32 | 4.32 | 10.49% | 18,967,093 |
| May 6, 2026 | 4.15 | 4.18 | 3.84 | 3.91 | 3.91 | -6.68% | 16,550,549 |
| May 5, 2026 | 4.31 | 4.31 | 3.93 | 4.19 | 4.19 | - | 14,297,086 |
| May 4, 2026 | 4.14 | 4.52 | 4.11 | 4.19 | 4.19 | 1.95% | 12,767,027 |
| May 1, 2026 | 4.08 | 4.24 | 3.83 | 4.11 | 4.11 | 6.20% | 11,390,124 |
| Apr 30, 2026 | 3.84 | 3.91 | 3.66 | 3.87 | 3.87 | -1.28% | 8,922,795 |
| Apr 29, 2026 | 3.97 | 3.97 | 3.77 | 3.92 | 3.92 | -3.92% | 7,328,803 |
| Apr 28, 2026 | 4.16 | 4.29 | 4.03 | 4.08 | 4.08 | 0.49% | 10,776,632 |
| Apr 27, 2026 | 3.97 | 4.39 | 3.83 | 4.06 | 4.06 | 0.25% | 13,004,811 |
| Apr 24, 2026 | 3.67 | 4.07 | 3.61 | 4.05 | 4.05 | 12.19% | 16,304,872 |
| Apr 23, 2026 | 3.87 | 4.15 | 3.49 | 3.61 | 3.61 | -35.54% | 30,782,023 |
| Apr 22, 2026 | 5.42 | 5.71 | 5.37 | 5.60 | 5.60 | 6.06% | 7,932,568 |
| Apr 21, 2026 | 5.34 | 5.73 | 5.17 | 5.28 | 5.28 | 0.76% | 4,813,672 |
| Apr 20, 2026 | 5.00 | 5.33 | 4.95 | 5.24 | 5.24 | 6.29% | 4,384,363 |
| Apr 17, 2026 | 5.12 | 5.13 | 4.87 | 4.93 | 4.93 | 0.20% | 3,989,120 |
| Apr 16, 2026 | 5.13 | 5.20 | 4.80 | 4.92 | 4.92 | 4.90% | 4,148,878 |
| Apr 15, 2026 | 4.34 | 4.75 | 4.23 | 4.69 | 4.69 | 14.39% | 4,765,237 |
| Apr 14, 2026 | 4.35 | 4.53 | 4.03 | 4.10 | 4.10 | -2.61% | 5,423,150 |
| Apr 13, 2026 | 3.86 | 4.23 | 3.79 | 4.21 | 4.21 | 14.09% | 7,137,366 |
| Apr 10, 2026 | 4.21 | 4.26 | 3.52 | 3.69 | 3.69 | -15.17% | 8,769,303 |
| Apr 9, 2026 | 5.12 | 5.13 | 4.23 | 4.35 | 4.35 | -15.86% | 4,814,715 |
| Apr 8, 2026 | 5.93 | 6.02 | 5.11 | 5.17 | 5.17 | -6.00% | 2,142,277 |
| Apr 7, 2026 | 5.73 | 5.85 | 5.39 | 5.50 | 5.50 | -3.61% | 919,817 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.49 | 5.71 | 5.71 | 0.81% | 451,718 |
| Apr 2, 2026 | 5.66 | 5.82 | 5.28 | 5.66 | 5.66 | -4.05% | 737,893 |
| Apr 1, 2026 | 6.04 | 6.09 | 5.68 | 5.90 | 5.90 | -1.02% | 916,679 |
| Mar 31, 2026 | 6.06 | 6.20 | 5.92 | 5.96 | 5.96 | -0.83% | 1,023,124 |
| Mar 30, 2026 | 5.49 | 6.12 | 5.43 | 6.01 | 6.01 | 10.89% | 895,372 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.30 | 5.42 | 5.42 | -7.98% | 1,022,998 |
| Mar 26, 2026 | 5.72 | 6.13 | 5.60 | 5.89 | 5.89 | 0.86% | 823,987 |
| Mar 25, 2026 | 6.19 | 6.27 | 5.63 | 5.84 | 5.84 | -2.70% | 1,279,490 |
| Mar 24, 2026 | 6.53 | 6.54 | 6.00 | 6.00 | 6.00 | -11.61% | 1,158,341 |
| Mar 23, 2026 | 6.81 | 7.07 | 6.70 | 6.79 | 6.79 | 1.19% | 453,506 |
| Mar 20, 2026 | 6.90 | 6.93 | 6.58 | 6.71 | 6.71 | -5.63% | 677,445 |
| Mar 19, 2026 | 7.11 | 7.57 | 6.93 | 7.11 | 7.11 | -0.56% | 531,863 |
| Mar 18, 2026 | 7.46 | 7.63 | 7.15 | 7.15 | 7.15 | -5.42% | 402,888 |
| Mar 17, 2026 | 7.33 | 7.84 | 7.23 | 7.56 | 7.56 | 3.14% | 675,864 |
| Mar 16, 2026 | 7.56 | 7.61 | 7.20 | 7.33 | 7.33 | 2.29% | 594,412 |
| Mar 13, 2026 | 7.06 | 7.45 | 6.93 | 7.17 | 7.17 | 1.36% | 908,493 |
| Mar 12, 2026 | 7.37 | 7.63 | 7.02 | 7.07 | 7.07 | -5.10% | 726,866 |
| Mar 11, 2026 | 7.57 | 7.86 | 7.18 | 7.45 | 7.45 | -1.72% | 995,848 |
| Mar 10, 2026 | 8.20 | 8.20 | 7.31 | 7.58 | 7.58 | -8.56% | 1,813,465 |
| Mar 9, 2026 | 8.46 | 8.93 | 8.22 | 8.29 | 8.29 | -4.05% | 1,121,708 |
| Mar 6, 2026 | 8.15 | 8.67 | 8.15 | 8.64 | 8.64 | 6.27% | 1,530,925 |
| Mar 5, 2026 | 7.35 | 8.32 | 7.28 | 8.13 | 8.13 | 11.52% | 1,444,076 |
| Mar 4, 2026 | 7.12 | 7.45 | 7.04 | 7.29 | 7.29 | 1.25% | 868,627 |
| Mar 3, 2026 | 6.51 | 7.42 | 6.50 | 7.20 | 7.20 | 7.62% | 1,095,794 |
| Mar 2, 2026 | 6.26 | 6.93 | 6.21 | 6.69 | 6.69 | 1.83% | 765,441 |
| Feb 27, 2026 | 6.12 | 6.65 | 6.07 | 6.57 | 6.57 | -2.38% | 1,349,857 |
| Feb 26, 2026 | 6.45 | 6.83 | 6.42 | 6.73 | 6.73 | 9.61% | 1,852,599 |