Dark

NBIL
GraniteShares 2x Long NBIS Daily ETF
stock NASDAQ ETF

At Close

Jul 8, 2026 3:59:36 PM EDT

32.96USD+22.962%(+6.15)3,319,854

31.76Bid 33.99Ask 2.23Spread

Pre-market

Jul 8, 2026 9:29:30 AM EDT

26.23USD-2.145%(-0.58)59,226

After-hours

Jul 8, 2026 4:59:30 PM EDT

32.35USD-1.851%(-0.61)29,215

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	26.4500	32.9600	26.450000	32.9600	+22.437%	3,319,854	0.000%
2026-07-07	29.0000	30.6377	26.500000	26.9200	-16.579%	2,194,254	+22.437%
2026-07-06	33.5300	35.9100	30.320000	32.2700	-2.684%	1,601,998	+2.138%
2026-07-02	38.9300	40.1900	30.400100	33.1600	-12.042%	3,590,279	-0.603%
2026-07-01	42.5100	44.9100	37.370000	37.7000	-34.033%	4,179,279	-12.573%
2026-06-30	50.9000	62.6500	49.030300	57.1500	+11.404%	1,251,660	-42.327%
2026-06-29	46.8100	52.0400	41.660000	51.3000	+17.391%	1,415,260	-35.750%
2026-06-26	45.3150	46.7950	41.420000	43.7000	-12.757%	1,240,696	-24.577%
2026-06-25	56.0000	57.5000	48.530000	50.0900	-1.938%	1,231,830	-34.198%
2026-06-24	57.9300	58.3500	47.000000	51.0800	-11.504%	1,370,163	-35.474%
2026-06-23	49.8900	66.3700	48.500000	57.7200	-5.968%	1,496,155	-42.897%
2026-06-22	64.0800	68.4900	59.010000	61.3832	-2.705%	896,854	-46.305%
2026-06-18	67.7300	68.0000	58.010000	63.0900	+4.281%	1,612,034	-47.757%
2026-06-17	54.0000	67.3000	53.750000	60.5000	+11.975%	2,066,723	-45.521%
2026-06-16	49.6800	58.7300	49.490000	54.0300	+3.605%	1,301,801	-38.997%
2026-06-15	49.1600	53.0000	46.710100	52.1500	+23.842%	1,446,406	-36.798%
2026-06-12	41.2400	45.8600	38.911000	42.1100	+9.263%	1,720,776	-21.729%
2026-06-11	32.9000	40.6000	32.800300	38.5400	+10.209%	1,417,440	-14.478%
2026-06-10	36.3650	41.6900	34.960100	34.9700	-8.119%	1,806,877	-5.748%
2026-06-09	41.0550	43.9300	31.250000	38.0600	+1.956%	2,267,905	-13.400%
2026-06-08	44.9500	45.3500	37.205000	37.3300	-8.751%	1,757,485	-11.706%
2026-06-05	49.0000	50.1450	36.200000	40.9100	-24.534%	2,201,430	-19.433%
2026-06-04	46.2900	56.0000	44.150000	54.2100	+6.734%	1,019,456	-39.199%
2026-06-03	54.0900	57.4107	49.210000	50.7900	-7.165%	882,385	-35.105%
2026-06-02	60.0800	62.4000	54.570000	54.7100	-3.031%	1,184,883	-39.755%
2026-06-01	48.7900	60.2004	46.320000	56.4200	+29.315%	1,965,320	-41.581%
2026-05-29	42.2100	44.6000	36.160000	43.6300	+3.807%	1,877,612	-24.456%
2026-05-28	43.5000	44.3299	39.410000	42.0300	+17.108%	1,587,370	-21.580%
2026-05-27	35.5000	36.2400	32.340000	35.8900	+0.392%	1,337,810	-8.164%
2026-05-26	40.6100	40.6100	34.930000	35.7500	-5.797%	899,256	-7.804%
2026-05-22	39.3900	40.7199	36.600000	37.9500	-5.243%	690,650	-13.149%
2026-05-21	37.4800	42.1700	36.500000	40.0500	+29.152%	1,482,454	-17.703%
2026-05-20	35.0100	35.0100	30.620000	31.0100	-6.059%	839,320	+6.288%
2026-05-19	30.4200	34.6100	28.100000	33.0100	-2.047%	1,237,053	-0.151%
2026-05-18	40.4100	40.5500	30.040100	33.7000	-18.303%	1,552,920	-2.196%
2026-05-15	40.5000	44.4800	38.010000	41.2500	-0.674%	1,500,872	-20.097%
2026-05-14	38.9800	46.1100	36.637600	41.5300	+12.915%	2,163,527	-20.636%
2026-05-13	35.8400	39.8100	32.920000	36.7800	+31.030%	3,383,751	-10.386%
2026-05-12	28.5800	30.0614	25.790000	28.0700	-7.421%	902,922	+17.421%
2026-05-11	28.4250	33.4600	28.000000	30.3200	+10.738%	1,155,893	+8.707%
2026-05-08	29.9000	31.0000	27.270100	27.3800	-8.794%	1,039,540	+20.380%
2026-05-07	31.9250	34.4350	27.322211	30.0200	-10.495%	1,779,260	+9.793%
2026-05-06	28.8450	33.7529	27.300000	33.5400	+21.831%	1,419,427	-1.729%
2026-05-05	26.0200	28.7999	25.270000	27.5300	-0.721%	1,413,758	+19.724%
2026-05-04	23.1300	28.5000	23.080000	27.7300	+28.380%	2,294,987	+18.860%
2026-05-01	18.2700	21.9399	17.930000	21.6000	+23.499%	2,184,642	+52.593%
2026-04-30	19.3000	19.6800	16.680000	17.4900	-4.426%	1,887,142	+88.451%
2026-04-29	18.0000	18.8450	16.560000	18.3000	+8.864%	1,265,458	+80.109%
2026-04-28	17.4600	18.4500	16.129900	16.8100	-13.573%	1,261,925	+96.074%
2026-04-27	20.1800	20.3300	17.660000	19.4500	-2.896%	1,234,042	+69.460%
2026-04-24	24.8000	25.1999	19.600000	20.0300	-12.265%	2,473,816	+64.553%
2026-04-23	22.4200	25.3800	22.030300	22.8300	+0.484%	1,197,396	+44.371%
2026-04-22	24.5950	25.8000	22.369100	22.7200	-0.220%	833,367	+45.070%
2026-04-21	24.0800	24.6100	22.400000	22.7700	-2.692%	842,814	+44.752%
2026-04-20	23.0300	24.2600	22.040000	23.4000	+2.050%	965,337	+40.855%
2026-04-17	24.9450	24.9850	22.240000	22.9300	-10.008%	1,161,016	+43.742%
2026-04-16	25.8500	26.4500	23.850000	25.4800	-1.622%	1,256,238	+29.356%
2026-04-15	23.9200	25.9000	22.770000	25.9000	+6.017%	1,214,348	+27.259%
2026-04-14	24.2050	25.6100	23.500000	24.4300	+9.453%	1,627,477	+34.916%
2026-04-13	19.2000	23.6400	19.130000	22.3200	+13.127%	1,958,063	+47.670%
2026-04-10	17.1000	20.9349	17.100000	19.7300	+12.936%	2,473,360	+67.055%
2026-04-09	14.7700	17.5400	14.760000	17.4700	+17.564%	2,898,936	+88.666%
2026-04-08	15.2500	15.4500	13.590000	14.8600	+13.004%	2,421,727	+121.803%
2026-04-07	11.5900	13.2350	11.590000	13.1500	+8.588%	2,050,010	+150.646%
2026-04-06	11.1400	12.3600	11.032000	12.1100	+7.168%	1,333,835	+172.172%
2026-04-02	8.8800	11.3400	8.880000	11.3000	+13.340%	2,149,700	+191.681%
2026-04-01	10.7000	11.1600	9.880000	9.9700	-3.764%	3,458,347	+230.592%
2026-03-31	9.3000	10.3800	8.940000	10.3600	+25.121%	2,560,312	+218.147%
2026-03-30	10.2900	10.2900	7.790000	8.2800	-17.200%	2,460,480	+298.068%
2026-03-27	11.0250	11.1000	9.900000	10.0000	-9.666%	1,118,504	+229.600%
2026-03-26	12.7500	12.7500	10.950000	11.0700	-15.881%	1,346,173	+197.742%
2026-03-25	13.6600	14.0001	12.785000	13.1600	+0.305%	1,048,332	+150.456%
2026-03-24	13.4000	13.7981	12.480000	13.1200	+1.079%	1,431,983	+151.220%
2026-03-23	13.6000	14.6200	12.820000	12.9800	-6.010%	2,088,991	+153.929%
2026-03-20	14.5000	15.2194	12.580000	13.8100	-6.246%	1,631,775	+138.668%
2026-03-19	13.1900	14.7900	13.190000	14.7300	+4.989%	2,271,471	+123.761%
2026-03-18	13.1600	15.0000	13.040000	14.0300	+4.003%	2,871,700	+134.925%
2026-03-17	14.5100	14.8300	12.700000	13.4900	-21.065%	5,294,530	+144.329%
2026-03-16	15.8700	17.6367	15.810000	17.0900	+30.061%	3,844,089	+92.861%
2026-03-13	12.6000	13.9380	12.565000	13.1400	+8.775%	1,867,685	+150.837%
2026-03-12	12.2400	12.7200	11.740000	12.0800	-6.862%	1,086,638	+172.848%
2026-03-11	11.7000	13.4000	11.500000	12.9700	+31.943%	4,260,482	+154.125%
2026-03-10	9.5900	10.2000	9.550000	9.8300	+3.474%	1,118,238	+235.300%
2026-03-09	8.1000	9.5700	7.955000	9.5000	+12.122%	1,577,708	+246.947%
2026-03-06	8.9600	9.6000	8.350000	8.4729	-13.098%	1,129,754	+289.005%
2026-03-05	9.9350	10.5100	8.920000	9.7500	-4.505%	1,717,414	+238.051%
2026-03-04	8.8600	10.3250	8.815000	10.2100	+25.276%	1,711,807	+222.821%
2026-03-03	8.0600	8.7500	7.515000	8.1500	-9.142%	1,492,409	+304.417%
2026-03-02	8.2900	9.0399	8.120000	8.9700	-0.664%	1,950,687	+267.447%
2026-02-27	10.8200	10.9100	8.380000	9.0300	-26.225%	2,929,533	+265.006%
2026-02-26	12.4300	13.0000	11.550000	12.2400	-2.002%	1,361,054	+169.281%
2026-02-25	12.2500	12.8000	11.741400	12.4900	+6.843%	1,283,805	+163.891%
2026-02-24	11.0800	11.9400	10.640000	11.6900	+3.727%	1,381,539	+181.950%
2026-02-23	10.3000	11.3600	10.110000	11.2700	+5.327%	1,491,415	+192.458%
2026-02-20	12.8000	13.2000	10.495000	10.7000	-17.945%	3,251,056	+208.037%
2026-02-19	11.4650	13.1184	11.390000	13.0400	+11.548%	2,672,128	+152.761%
2026-02-18	11.2200	12.2600	10.630000	11.6900	+8.643%	2,007,759	+181.950%
2026-02-17	10.4300	11.1500	9.880000	10.7600	-0.921%	2,432,915	+206.320%
2026-02-13	9.1200	11.3400	9.000000	10.8600	+18.689%	3,057,554	+203.499%
2026-02-12	8.1000	9.3900	7.190000	9.1500	+2.007%	4,662,168	+260.219%
2026-02-11	9.8800	10.2400	8.670000	8.9700	-7.047%	2,674,845	+267.447%
2026-02-10	9.9700	10.4300	9.620000	9.6500	-2.328%	1,508,286	+241.554%
2026-02-09	8.2500	10.0250	8.100000	9.8800	+15.556%	2,304,659	+233.603%
2026-02-06	7.3500	8.6300	7.000000	8.5500	+33.178%	2,315,862	+285.497%
2026-02-05	7.4100	7.7800	6.370000	6.4200	-20.741%	2,398,812	+413.396%
2026-02-04	9.1600	9.2500	7.250100	8.1000	-17.008%	2,276,001	+306.914%
2026-02-03	9.7450	10.0400	8.650000	9.7600	+4.162%	1,706,120	+237.705%
2026-02-02	8.8600	9.5600	8.550000	9.3700	+6.963%	1,257,470	+251.761%
2026-01-30	10.3300	10.3300	8.520000	8.7600	-20.580%	1,958,857	+276.256%
2026-01-29	11.8900	12.0250	10.110000	11.0300	-10.616%	1,243,372	+198.821%
2026-01-28	12.2800	12.7000	11.430000	12.3400	+4.932%	1,267,626	+167.099%
2026-01-27	11.0200	12.1250	10.790900	11.7600	+13.843%	1,552,230	+180.272%
2026-01-26	11.7300	12.5000	10.290000	10.3300	-6.346%	1,470,722	+219.071%
2026-01-23	11.4600	12.0583	10.780100	11.0300	-5.159%	1,093,195	+198.821%
2026-01-22	12.8200	13.3000	11.518400	11.6300	-4.122%	1,006,273	+183.405%
2026-01-21	12.6700	12.9500	10.700000	12.1300	-0.899%	1,825,371	+171.723%
2026-01-20	12.8800	13.6029	11.980000	12.2400	-16.904%	2,320,153	+169.281%
2026-01-16	14.0100	15.2150	12.700000	14.7300	+8.628%	1,409,287	+123.761%
2026-01-15	13.7500	14.6000	12.860000	13.5600	+3.988%	1,103,496	+143.068%
2026-01-14	14.1050	14.2000	12.350000	13.0400	-6.456%	938,172	+152.761%
2026-01-13	14.4800	14.6383	13.570000	13.9400	-3.862%	849,464	+136.442%
2026-01-12	12.2000	14.7808	11.840000	14.5000	+19.145%	1,755,237	+127.310%
2026-01-09	12.2800	13.8800	11.991400	12.1700	+1.501%	1,205,906	+170.830%
2026-01-08	11.9400	13.2700	11.720000	11.9900	+2.129%	1,105,984	+174.896%
2026-01-07	12.4700	13.3000	11.600000	11.7400	-7.922%	653,364	+180.750%
2026-01-06	11.6800	12.8700	10.600000	12.7500	+15.909%	2,046,622	+158.510%
2026-01-05	11.5400	11.6000	10.572000	11.0000	+6.075%	807,490	+199.636%
2026-01-02	9.7500	10.5400	9.540000	10.3700	+14.782%	829,049	+217.840%
2025-12-31	9.3800	9.6000	8.850000	9.0345	-3.374%	966,917	+264.824%
2025-12-30	9.6600	9.7500	9.230000	9.3500	-2.197%	381,523	+252.513%
2025-12-29	9.1800	10.1170	9.160000	9.5600	-3.239%	438,252	+244.770%
2025-12-26	10.8100	10.8100	9.706600	9.8800	-7.922%	610,569	+233.603%
2025-12-24	10.5000	10.8000	10.180000	10.7300	+2.093%	374,233	+207.176%
2025-12-23	10.5950	11.1800	10.095000	10.5100	-6.495%	889,887	+213.606%
2025-12-22	11.1900	11.8700	10.780000	11.2400	+7.973%	1,353,452	+193.238%
2025-12-19	8.5500	10.6000	8.480000	10.4100	+29.478%	1,274,019	+216.619%
2025-12-18	8.3000	8.5084	7.860000	8.0400	+6.773%	990,523	+309.950%
2025-12-17	9.4100	9.4100	7.500000	7.5300	-14.041%	1,428,078	+337.716%
2025-12-16	8.4300	8.8500	7.870000	8.7600	-0.191%	1,226,885	+276.256%
2025-12-15	10.4100	10.4387	8.511800	8.7768	-14.953%	1,756,458	+275.536%
2025-12-12	11.8000	12.3500	9.940000	10.3200	-13.991%	1,307,087	+219.380%
2025-12-11	10.7350	12.2800	10.130000	11.9987	+1.512%	1,147,863	+174.696%
2025-12-10	12.4000	12.7000	11.480000	11.8200	-5.967%	695,870	+178.849%
2025-12-09	13.0100	13.7896	12.490000	12.5700	-7.641%	782,195	+162.212%
2025-12-08	12.7400	13.6799	12.300000	13.6100	+4.291%	735,673	+142.175%
2025-12-05	13.7100	13.9199	12.550000	13.0500	-9.501%	1,112,169	+152.567%
2025-12-04	13.3600	14.6300	12.941200	14.4200	+7.934%	891,627	+128.571%
2025-12-03	12.4300	13.3600	11.310000	13.3600	+5.363%	889,371	+146.707%
2025-12-02	13.8100	14.4600	12.580000	12.6800	-7.513%	970,367	+159.937%
2025-12-01	11.4500	14.0600	10.800600	13.7100	+11.012%	985,336	+140.408%
2025-11-28	12.8000	12.9300	12.000000	12.3500	+0.407%	584,046	+166.883%
2025-11-26	12.1300	12.5400	11.351200	12.3000	+12.741%	1,155,329	+167.967%
2025-11-25	11.0450	11.5133	9.850000	10.9100	-6.592%	1,205,736	+202.108%
2025-11-24	10.3100	11.9100	10.140000	11.6800	+21.162%	1,078,796	+182.192%
2025-11-21	10.1700	10.9500	8.500000	9.6400	-3.696%	2,111,971	+241.909%
2025-11-20	14.0100	14.8600	9.880100	10.0100	-21.980%	2,892,883	+229.271%
2025-11-19	12.2800	13.2100	11.960000	12.8300	+10.223%	1,488,301	+156.898%
2025-11-18	10.0400	12.4200	9.506000	11.6400	+10.332%	1,709,300	+183.162%
2025-11-17	10.0600	11.4000	10.000000	10.5500	+5.606%	1,224,628	+212.417%
2025-11-14	9.6800	11.3300	9.560000	9.9900	-11.593%	1,804,841	+229.930%
2025-11-13	11.8600	12.0000	10.190000	11.3000	-12.062%	2,124,413	+191.681%
2025-11-12	15.6900	16.1100	12.090000	12.8500	-15.516%	2,619,416	+156.498%
2025-11-11	18.9400	19.0300	14.460000	15.2100	-13.824%	2,542,702	+116.700%
2025-11-10	19.3700	20.3286	17.250000	17.6500	-2.216%	984,290	+86.742%
2025-11-07	15.9300	18.0900	14.858542	18.0500	+2.966%	952,861	+82.604%
2025-11-06	20.9400	21.4450	17.160000	17.5300	-13.132%	1,047,111	+88.021%
2025-11-05	19.0000	20.5000	18.346200	20.1800	+12.111%	766,513	+63.330%
2025-11-04	18.5000	20.2200	17.540000	18.0000	-16.628%	726,316	+83.111%
2025-11-03	26.9400	27.1900	21.330000	21.5900	-15.664%	970,652	+52.663%
2025-10-31	24.2200	26.0800	24.000000	25.6000	+10.440%	554,457	+28.750%
2025-10-30	22.1100	24.7800	20.740000	23.1800	-1.613%	612,562	+42.192%
2025-10-29	23.1800	23.8600	20.720000	23.5600	+5.320%	754,418	+39.898%
2025-10-28	24.0700	25.0015	21.970000	22.3700	-5.691%	960,579	+47.340%
2025-10-27	22.1800	24.0900	21.830000	23.7200	+13.820%	533,154	+38.954%
2025-10-24	18.8400	20.8800	18.500000	20.8400	+20.393%	696,005	+58.157%
2025-10-23	15.7200	17.3800	15.260000	17.3100	+15.391%	647,849	+90.410%
2025-10-22	17.5900	17.8800	13.735000	15.0012	-10.760%	910,473	+119.716%
2025-10-21	17.9700	18.0600	15.870000	16.8100	-8.767%	448,005	+96.074%
2025-10-20	21.1700	21.3225	17.850000	18.4254	-7.861%	450,670	+78.883%
2025-10-17	21.6800	22.5000	19.050000	19.9974	-15.246%	416,458	+64.821%
2025-10-16	25.6800	26.7600	23.280000	23.5945	-4.797%	312,682	+39.694%
2025-10-15	27.1000	27.1800	23.380000	24.7834	-3.754%	423,097	+32.992%
2025-10-14	27.5600	28.0800	25.000000	25.7500	-11.238%	256,838	+28.000%
2025-10-13	28.8500	30.1190	27.860000	29.0100	+9.461%	246,426	+13.616%
2025-10-10	28.7100	31.2301	25.950000	26.5025	-4.975%	498,105	+24.366%
2025-10-09	23.7900	28.0200	22.970400	27.8900	+17.587%	266,613	+18.179%
2025-10-08	23.4200	24.7700	22.100000	23.7187	+7.129%	216,457	+38.962%
2025-10-07	26.0200	38.5800	21.560000	22.1403	0.000%	68,598	+48.869%

.dark-mode .R4B0KS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4B0KS{ color: #333333; background-color: white; border: 2px solid #333333; }NBILGraniteShares 2x Long NBIS Daily ETFstock NASDAQ ETF

NBIL
GraniteShares 2x Long NBIS Daily ETF
stock NASDAQ ETF