GraniteShares 2x Long NTAP Daily ETF (NTAL)

NASDAQ: NTAL · Real-Time Price · USD

34.15

+0.11 (0.32%)

At close: Sep 18, 2026, 4:00 PM EDT

34.19

+0.04 (0.11%)

After-hours: Sep 18, 2026, 4:15 PM EDT

NTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.07	34.19	33.05	34.19	34.19	0.44%	3,789
Sep 17, 2026	33.70	34.60	33.47	34.04	34.04	6.01%	34,740
Sep 16, 2026	31.75	32.98	31.75	32.11	32.11	1.44%	1,508
Sep 15, 2026	32.13	32.90	31.65	31.65	31.65	1.42%	8,249
Sep 14, 2026	32.04	32.75	31.21	31.21	31.21	-10.71%	4,643
Sep 11, 2026	33.63	35.00	33.39	34.95	34.95	16.73%	6,499
Sep 10, 2026	30.05	30.50	29.60	29.94	29.94	-0.94%	1,869
Sep 9, 2026	31.85	31.85	30.23	30.23	30.23	-5.24%	1,173
Sep 8, 2026	30.70	31.90	30.70	31.90	31.90	4.28%	3,813
Sep 4, 2026	31.20	31.20	30.35	30.59	30.59	0.20%	1,100
Sep 3, 2026	23.08	31.10	23.08	30.53	30.53	4.91%	41,171
Sep 2, 2026	31.50	31.69	29.01	29.10	29.10	-2.67%	24,166
Sep 1, 2026	28.90	30.18	28.69	29.90	29.90	-2.68%	3,927
Aug 31, 2026	31.07	32.22	30.63	30.72	30.72	-1.64%	4,886
Aug 28, 2026	31.81	31.81	31.17	31.23	31.23	-3.71%	3,638
Aug 27, 2026	33.61	33.61	32.43	32.43	32.43	-3.50%	1,677
Aug 26, 2026	32.50	33.77	32.50	33.61	33.61	7.00%	512
Aug 25, 2026	31.10	31.41	31.10	31.41	31.41	0.37%	7,755
Aug 24, 2026	31.68	32.11	31.01	31.30	31.30	-5.63%	1,160
Aug 21, 2026	33.16	33.16	33.16	33.16	33.16	-0.44%	184
Aug 20, 2026	33.31	33.31	33.31	33.31	33.31	-1.89%	196
Aug 19, 2026	35.60	35.60	33.95	33.95	33.95	-10.15%	2,515
Aug 18, 2026	37.40	38.14	37.40	37.79	37.79	0.61%	1,163
Aug 17, 2026	37.42	38.13	37.42	37.56	37.56	-2.73%	2,457
Aug 14, 2026	38.07	38.62	37.79	38.62	38.62	1.88%	3,249
Aug 13, 2026	38.12	38.87	37.90	37.90	37.90	3.00%	2,817
Aug 12, 2026	36.51	36.80	35.81	36.80	36.80	3.45%	1,298
Aug 11, 2026	35.34	36.20	34.95	35.57	35.57	-0.08%	3,637
Aug 10, 2026	33.52	36.70	33.52	35.60	35.60	9.49%	8,988
Aug 7, 2026	33.10	33.10	31.98	32.51	32.51	-1.87%	4,832
Aug 6, 2026	30.64	33.13	29.97	33.13	33.13	4.70%	2,700
Aug 5, 2026	34.66	34.66	31.64	31.64	31.64	-4.04%	4,051
Aug 4, 2026	34.70	34.70	32.98	32.98	32.98	8.43%	4,111
Aug 3, 2026	30.41	30.41	30.41	30.41	30.41	4.95%	336
Jul 31, 2026	28.80	28.98	28.80	28.98	28.98	4.82%	550
Jul 30, 2026	27.65	27.65	27.65	27.65	27.65	0.78%	317
Jul 29, 2026	27.59	27.64	27.37	27.43	27.43	-1.24%	1,060
Jul 28, 2026	25.61	27.78	25.61	27.78	27.78	5.25%	959
Jul 27, 2026	26.35	26.39	26.35	26.39	26.39	2.79%	512
Jul 24, 2026	25.68	25.68	25.68	25.68	25.68	3.55%	23
Jul 23, 2026	24.80	24.80	24.80	24.80	24.80	-2.29%	95
Jul 22, 2026	25.60	25.60	25.32	25.38	25.38	1.02%	766
Jul 21, 2026	25.57	25.57	25.12	25.12	25.12	5.55%	300
Jul 20, 2026	24.42	24.42	23.80	23.80	23.80	-3.21%	377
Jul 17, 2026	24.59	24.59	24.59	24.59	24.59	5.57%	167
Jul 16, 2026	23.56	23.56	23.29	23.29	23.29	-3.46%	233
Jul 15, 2026	30.67	30.67	23.65	24.13	24.13	-14.23%	989