GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
5.02
+0.21 (4.37%)
At close: May 27, 2026, 4:00 PM EDT
5.58
+0.56 (11.16%)
Pre-market: May 28, 2026, 5:26 AM EDT
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 5.93 | 6.02 | 5.11 | 5.17 | 5.17 | -6.00% | 2,182,065 |
| Apr 7, 2026 | 5.73 | 5.85 | 5.39 | 5.50 | 5.50 | -3.61% | 1,051,104 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.49 | 5.71 | 5.71 | 0.81% | 451,962 |
| 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 |