GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
9.48
+0.46 (5.10%)
At close: Oct 22, 2026, 4:00 PM EDT
9.41
-0.07 (-0.74%)
After-hours: Oct 22, 2026, 4:21 PM EDT
NOWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.16 | 9.54 | 9.08 | 9.48 | 9.48 | 5.10% | 4,841,824 |
| Oct 21, 2026 | 8.63 | 9.12 | 8.49 | 9.02 | 9.02 | 4.64% | 4,339,616 |
| Oct 20, 2026 | 8.48 | 8.67 | 8.27 | 8.62 | 8.62 | 5.77% | 4,479,984 |
| Oct 19, 2026 | 7.65 | 8.17 | 7.65 | 8.15 | 8.15 | 4.76% | 2,227,511 |
| Oct 16, 2026 | 8.91 | 9.19 | 7.56 | 7.78 | 7.78 | -9.11% | 6,229,513 |
| Oct 15, 2026 | 7.55 | 8.64 | 7.51 | 8.56 | 8.56 | 12.04% | 7,689,225 |
| Oct 14, 2026 | 7.53 | 7.93 | 7.46 | 7.64 | 7.64 | 2.14% | 5,136,522 |
| Oct 13, 2026 | 7.67 | 8.20 | 7.45 | 7.48 | 7.48 | -2.60% | 6,407,324 |
| Oct 12, 2026 | 8.21 | 8.54 | 7.62 | 7.68 | 7.68 | -0.65% | 5,382,124 |
| Oct 9, 2026 | 7.80 | 7.92 | 7.58 | 7.73 | 7.73 | 1.31% | 2,954,875 |
| Oct 8, 2026 | 7.57 | 7.92 | 7.19 | 7.63 | 7.63 | 2.69% | 5,669,167 |
| Oct 7, 2026 | 7.64 | 7.75 | 7.39 | 7.43 | 7.43 | -0.27% | 3,127,473 |
| Oct 6, 2026 | 7.45 | 7.72 | 7.25 | 7.45 | 7.45 | 2.90% | 3,025,309 |
| Oct 5, 2026 | 7.15 | 7.43 | 7.04 | 7.24 | 7.24 | 2.55% | 2,222,699 |
| Oct 2, 2026 | 7.63 | 7.63 | 6.97 | 7.06 | 7.06 | -5.23% | 2,930,073 |
| Oct 1, 2026 | 7.57 | 7.76 | 7.13 | 7.45 | 7.45 | 5.52% | 4,649,481 |
| Sep 30, 2026 | 6.61 | 7.16 | 6.55 | 7.06 | 7.06 | 6.33% | 3,445,666 |
| Sep 29, 2026 | 6.75 | 6.90 | 6.45 | 6.64 | 6.64 | -2.50% | 3,159,789 |
| Sep 28, 2026 | 6.61 | 6.85 | 6.31 | 6.81 | 6.81 | -6.07% | 4,518,914 |
| Sep 25, 2026 | 7.45 | 7.70 | 7.25 | 7.25 | 7.25 | -3.20% | 2,959,737 |
| Sep 24, 2026 | 7.72 | 7.86 | 7.47 | 7.49 | 7.49 | -4.34% | 4,116,383 |
| Sep 23, 2026 | 7.48 | 7.92 | 7.36 | 7.83 | 7.83 | 5.24% | 6,909,887 |
| Sep 22, 2026 | 7.95 | 7.97 | 7.24 | 7.44 | 7.44 | -0.93% | 7,180,544 |
| Sep 21, 2026 | 7.51 | 7.76 | 7.29 | 7.51 | 7.51 | 3.87% | 4,298,198 |
| Sep 18, 2026 | 7.71 | 7.75 | 7.23 | 7.23 | 7.23 | -4.99% | 3,400,925 |
| Sep 17, 2026 | 7.73 | 7.84 | 7.34 | 7.61 | 7.61 | -1.93% | 3,143,377 |
| Sep 16, 2026 | 7.62 | 7.97 | 7.61 | 7.76 | 7.76 | -2.88% | 3,370,287 |
| Sep 15, 2026 | 7.75 | 8.65 | 7.70 | 7.99 | 7.99 | -0.75% | 4,287,379 |
| Sep 14, 2026 | 7.88 | 8.15 | 7.51 | 8.05 | 8.05 | 14.67% | 6,736,298 |
| Sep 11, 2026 | 6.86 | 7.22 | 6.80 | 7.02 | 7.02 | 1.89% | 3,921,310 |
| Sep 10, 2026 | 6.90 | 7.25 | 6.84 | 6.89 | 6.89 | - | 8,245,182 |
| Sep 9, 2026 | 7.15 | 7.26 | 6.86 | 6.89 | 6.89 | -4.83% | 4,201,254 |
| Sep 8, 2026 | 7.50 | 7.54 | 7.04 | 7.24 | 7.24 | -9.73% | 5,824,353 |
| Sep 4, 2026 | 8.27 | 8.50 | 7.74 | 8.02 | 8.02 | -6.20% | 5,192,702 |
| Sep 3, 2026 | 8.04 | 8.71 | 8.02 | 8.55 | 8.55 | 12.80% | 6,576,594 |
| Sep 2, 2026 | 7.95 | 8.25 | 7.54 | 7.58 | 7.58 | -8.56% | 7,752,400 |
| Sep 1, 2026 | 8.57 | 8.78 | 8.20 | 8.29 | 8.29 | -6.96% | 6,544,457 |
| Aug 31, 2026 | 8.18 | 9.09 | 8.18 | 8.91 | 8.91 | 4.58% | 8,292,216 |
| Aug 28, 2026 | 7.83 | 8.64 | 7.75 | 8.52 | 8.52 | 8.81% | 10,432,136 |
| Aug 27, 2026 | 6.99 | 7.92 | 6.99 | 7.83 | 7.83 | 20.09% | 11,208,845 |
| Aug 26, 2026 | 6.17 | 6.61 | 6.12 | 6.52 | 6.52 | -1.81% | 5,473,005 |
| Aug 25, 2026 | 6.58 | 6.95 | 6.49 | 6.64 | 6.64 | -1.78% | 5,763,262 |
| 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% | 5,934,062 |
| Aug 20, 2026 | 6.78 | 7.11 | 6.69 | 6.96 | 6.96 | 4.19% | 10,605,181 |
| Aug 19, 2026 | 5.84 | 6.94 | 5.84 | 6.68 | 6.68 | 12.65% | 14,907,946 |
| Aug 18, 2026 | 5.95 | 6.17 | 5.79 | 5.93 | 5.93 | 2.60% | 6,874,760 |
| Aug 17, 2026 | 6.24 | 6.35 | 5.75 | 5.78 | 5.78 | -9.97% | 9,692,184 |
| Aug 14, 2026 | 6.81 | 6.89 | 6.23 | 6.42 | 6.42 | -5.03% | 8,919,319 |
| Aug 13, 2026 | 6.58 | 7.03 | 6.19 | 6.76 | 6.76 | 3.52% | 13,622,186 |