GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
4.760
+0.580 (13.88%)
At close: Jul 27, 2026, 4:00 PM EDT
4.740
-0.020 (-0.42%)
After-hours: Jul 27, 2026, 7:58 PM EDT
NOWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.42 | 4.98 | 4.32 | 4.76 | 4.76 | 13.88% | 21,998,112 |
| Jul 24, 2026 | 3.88 | 4.20 | 3.88 | 4.18 | 4.18 | 14.21% | 27,821,021 |
| Jul 23, 2026 | 4.31 | 4.33 | 3.61 | 3.66 | 3.66 | -7.34% | 33,544,854 |
| Jul 22, 2026 | 4.45 | 4.45 | 3.89 | 3.95 | 3.95 | -12.61% | 24,703,039 |
| Jul 21, 2026 | 4.51 | 4.76 | 4.45 | 4.52 | 4.52 | -5.24% | 15,594,968 |
| Jul 20, 2026 | 4.40 | 4.83 | 4.21 | 4.77 | 4.77 | 2.80% | 13,193,895 |
| Jul 17, 2026 | 4.63 | 4.87 | 4.59 | 4.64 | 4.64 | -1.49% | 12,059,087 |
| Jul 16, 2026 | 4.80 | 4.88 | 4.29 | 4.71 | 4.71 | -1.46% | 12,253,064 |
| Jul 15, 2026 | 4.93 | 5.15 | 4.75 | 4.78 | 4.78 | -0.42% | 11,079,553 |
| Jul 14, 2026 | 4.67 | 5.10 | 4.60 | 4.80 | 4.80 | -11.44% | 22,347,972 |
| Jul 13, 2026 | 5.25 | 5.60 | 5.09 | 5.42 | 5.42 | 6.48% | 14,077,950 |
| Jul 10, 2026 | 5.40 | 5.44 | 4.91 | 5.09 | 5.09 | -2.30% | 12,557,882 |
| Jul 9, 2026 | 4.59 | 5.25 | 4.53 | 5.21 | 5.21 | 1.76% | 16,276,706 |
| Jul 8, 2026 | 4.96 | 5.17 | 4.87 | 5.12 | 5.12 | -5.01% | 20,040,872 |
| Jul 7, 2026 | 5.45 | 5.69 | 5.24 | 5.39 | 5.39 | 5.07% | 21,418,675 |
| Jul 6, 2026 | 4.78 | 5.39 | 4.72 | 5.13 | 5.13 | 3.22% | 18,103,706 |
| Jul 2, 2026 | 4.95 | 5.12 | 4.76 | 4.97 | 4.97 | 0.61% | 21,271,802 |
| Jul 1, 2026 | 4.74 | 5.03 | 4.59 | 4.94 | 4.94 | 13.04% | 27,642,970 |
| Jun 30, 2026 | 4.21 | 4.41 | 4.17 | 4.37 | 4.37 | -1.58% | 14,819,178 |
| Jun 29, 2026 | 4.49 | 4.73 | 4.40 | 4.44 | 4.44 | 3.02% | 26,633,843 |
| Jun 26, 2026 | 3.65 | 4.35 | 3.64 | 4.31 | 4.31 | 20.06% | 26,458,752 |
| Jun 25, 2026 | 3.78 | 3.81 | 3.59 | 3.59 | 3.59 | -9.11% | 19,600,108 |
| Jun 24, 2026 | 4.00 | 4.23 | 3.92 | 3.95 | 3.95 | -4.59% | 16,603,256 |
| Jun 23, 2026 | 4.07 | 4.28 | 4.04 | 4.14 | 4.14 | 6.15% | 21,618,561 |
| Jun 22, 2026 | 3.95 | 4.28 | 3.77 | 3.90 | 3.90 | -4.41% | 18,287,129 |
| 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 |