GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
4.080
-0.050 (-1.21%)
At close: Jun 18, 2026, 4:00 PM EDT
4.090
+0.010 (0.24%)
After-hours: Jun 18, 2026, 7:59 PM EDT
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.12 | 4.19 | 3.86 | 4.08 | 4.08 | -1.21% | 18,694,872 |
| Jun 17, 2026 | 4.60 | 4.81 | 4.10 | 4.13 | 4.13 | -11.56% | 17,516,475 |
| Jun 16, 2026 | 4.83 | 5.08 | 4.65 | 4.67 | 4.67 | -5.66% | 11,409,998 |
| Jun 15, 2026 | 4.96 | 5.22 | 4.86 | 4.95 | 4.95 | 4.21% | 18,554,386 |
| Jun 12, 2026 | 4.85 | 4.89 | 4.40 | 4.75 | 4.75 | -2.06% | 15,213,546 |
| Jun 11, 2026 | 4.83 | 5.04 | 4.68 | 4.85 | 4.85 | -5.64% | 16,126,351 |
| Jun 10, 2026 | 5.04 | 5.51 | 5.01 | 5.14 | 5.14 | -1.72% | 12,385,366 |
| Jun 9, 2026 | 5.60 | 5.79 | 4.82 | 5.23 | 5.23 | -12.54% | 20,136,122 |
| Jun 8, 2026 | 5.72 | 6.11 | 5.69 | 5.98 | 5.98 | 2.93% | 11,233,037 |
| Jun 5, 2026 | 6.53 | 6.77 | 5.70 | 5.81 | 5.81 | -11.84% | 24,526,669 |
| Jun 4, 2026 | 6.84 | 7.17 | 6.58 | 6.59 | 6.59 | 2.65% | 24,587,006 |
| Jun 3, 2026 | 7.60 | 7.60 | 6.36 | 6.42 | 6.42 | -15.19% | 34,858,015 |
| Jun 2, 2026 | 7.85 | 8.22 | 7.14 | 7.57 | 7.57 | -12.28% | 33,764,762 |
| Jun 1, 2026 | 8.61 | 9.02 | 8.14 | 8.63 | 8.63 | 18.22% | 42,068,106 |
| May 29, 2026 | 6.67 | 7.32 | 6.45 | 7.30 | 7.30 | 28.75% | 42,050,295 |
| May 28, 2026 | 5.53 | 5.81 | 5.27 | 5.67 | 5.67 | 12.95% | 28,423,775 |
| May 27, 2026 | 4.74 | 5.34 | 4.68 | 5.02 | 5.02 | 4.37% | 25,523,861 |
| May 26, 2026 | 4.88 | 5.07 | 4.69 | 4.81 | 4.81 | -4.18% | 16,989,228 |
| May 22, 2026 | 5.01 | 5.27 | 4.80 | 5.02 | 5.02 | 4.58% | 22,903,822 |
| May 21, 2026 | 4.92 | 4.99 | 4.64 | 4.80 | 4.80 | -6.98% | 24,839,233 |
| May 20, 2026 | 4.91 | 5.17 | 4.60 | 5.16 | 5.16 | 2.79% | 28,752,265 |
| May 19, 2026 | 5.81 | 5.92 | 4.91 | 5.02 | 5.02 | -3.28% | 58,508,428 |
| May 18, 2026 | 4.78 | 5.30 | 4.68 | 5.19 | 5.19 | 17.42% | 40,603,397 |
| May 15, 2026 | 4.15 | 4.56 | 4.13 | 4.42 | 4.42 | 9.95% | 28,962,816 |
| May 14, 2026 | 3.76 | 4.14 | 3.58 | 4.02 | 4.02 | 8.06% | 24,383,259 |
| May 13, 2026 | 3.85 | 3.86 | 3.63 | 3.72 | 3.72 | -4.62% | 19,552,981 |
| May 12, 2026 | 4.23 | 4.23 | 3.87 | 3.90 | 3.90 | -5.34% | 18,713,579 |
| May 11, 2026 | 4.10 | 4.41 | 4.03 | 4.12 | 4.12 | 0.98% | 18,807,668 |
| May 8, 2026 | 4.10 | 4.15 | 3.89 | 4.08 | 4.08 | -5.56% | 17,586,494 |
| May 7, 2026 | 4.18 | 4.49 | 4.18 | 4.32 | 4.32 | 10.49% | 19,501,737 |
| May 6, 2026 | 4.15 | 4.18 | 3.84 | 3.91 | 3.91 | -6.68% | 16,768,679 |
| May 5, 2026 | 4.31 | 4.31 | 3.93 | 4.19 | 4.19 | - | 14,586,132 |
| May 4, 2026 | 4.14 | 4.52 | 4.11 | 4.19 | 4.19 | 1.95% | 12,996,668 |
| May 1, 2026 | 4.08 | 4.24 | 3.83 | 4.11 | 4.11 | 6.20% | 11,572,321 |
| Apr 30, 2026 | 3.84 | 3.91 | 3.66 | 3.87 | 3.87 | -1.28% | 8,995,880 |
| Apr 29, 2026 | 3.97 | 3.97 | 3.77 | 3.92 | 3.92 | -3.92% | 7,654,704 |
| Apr 28, 2026 | 4.16 | 4.29 | 4.03 | 4.08 | 4.08 | 0.49% | 10,844,953 |
| Apr 27, 2026 | 3.97 | 4.39 | 3.83 | 4.06 | 4.06 | 0.25% | 13,083,928 |
| Apr 24, 2026 | 3.67 | 4.07 | 3.61 | 4.05 | 4.05 | 12.19% | 16,448,232 |
| Apr 23, 2026 | 3.87 | 4.15 | 3.49 | 3.61 | 3.61 | -35.54% | 31,591,657 |
| Apr 22, 2026 | 5.42 | 5.71 | 5.37 | 5.60 | 5.60 | 6.06% | 14,919,713 |
| Apr 21, 2026 | 5.34 | 5.73 | 5.17 | 5.28 | 5.28 | 0.76% | 4,917,375 |
| Apr 20, 2026 | 5.00 | 5.33 | 4.95 | 5.24 | 5.24 | 6.29% | 4,506,014 |
| Apr 17, 2026 | 5.12 | 5.13 | 4.87 | 4.93 | 4.93 | 0.20% | 4,078,261 |
| Apr 16, 2026 | 5.13 | 5.20 | 4.80 | 4.92 | 4.92 | 4.90% | 4,197,541 |
| Apr 15, 2026 | 4.34 | 4.75 | 4.23 | 4.69 | 4.69 | 14.39% | 5,048,321 |
| Apr 14, 2026 | 4.35 | 4.53 | 4.03 | 4.10 | 4.10 | -2.61% | 5,507,309 |
| Apr 13, 2026 | 3.86 | 4.23 | 3.79 | 4.21 | 4.21 | 14.09% | 7,312,015 |
| Apr 10, 2026 | 4.21 | 4.26 | 3.52 | 3.69 | 3.69 | -15.17% | 8,955,991 |
| Apr 9, 2026 | 5.12 | 5.13 | 4.23 | 4.35 | 4.35 | -15.86% | 4,937,054 |