MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NBIL — GraniteShares 2x Long NBIS Daily ETF
NasdaqGraniteShares 2x Long NBIS Daily ETF
$25.60
-2.25(-8.08%)
- O
- 28.15
- H
- 28.29
- L
- 25.08
- V
- 4.41M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.60
Period Return+15.63%
Period High$68.49
Period Low$6.37
Avg Daily Volume2.13M
Total Trading Days250
NBIL — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.15 | $28.29 | $25.08 | $25.60 | $-2.25 | -8.08% | 4,414,956 | $26.05 | $25.08 $28.29 |
| Oct 2, 2026 | $26.32 | $29.09 | $26.30 | $27.85 | +$2.20 | +8.58% | 2,943,391 | $27.90 | $26.30 $29.09 |
| Oct 1, 2026 | $26.57 | $27.20 | $24.73 | $25.65 | $-0.75 | -2.84% | 2,679,368 | $25.78 | $24.73 $27.20 |
| Sep 30, 2026 | $28.24 | $29.69 | $26.26 | $26.40 | $-0.34 | -1.27% | 2,261,370 | $27.64 | $26.26 $29.69 |
| Sep 29, 2026 | $26.35 | $28.89 | $25.93 | $26.74 | +$1.16 | +4.53% | 2,804,562 | $27.47 | $25.93 $28.89 |
| Sep 28, 2026 | $26.19 | $28.60 | $24.76 | $25.58 | $-1.21 | -4.52% | 2,432,583 | $26.47 | $24.76 $28.60 |
| Sep 25, 2026 | $28.81 | $28.89 | $26.38 | $26.79 | $-1.43 | -5.07% | 2,615,899 | $27.24 | $26.38 $28.89 |
| Sep 24, 2026 | $25.77 | $29.49 | $25.25 | $28.22 | +$3.64 | +14.79% | 5,355,981 | $27.69 | $25.25 $29.49 |
| Sep 23, 2026 | $26.63 | $26.90 | $24.55 | $24.59 | $-2.23 | -8.30% | 2,810,493 | $25.81 | $24.55 $26.90 |
| Sep 22, 2026 | $26.25 | $29.11 | $25.71 | $26.81 | +$0.77 | +2.96% | 3,786,817 | $27.25 | $25.71 $29.11 |
| Sep 21, 2026 | $24.73 | $27.15 | $23.54 | $26.04 | +$2.04 | +8.50% | 4,602,386 | $25.53 | $23.54 $27.15 |
| Sep 18, 2026 | $22.86 | $24.25 | $21.28 | $24.00 | +$1.09 | +4.76% | 5,492,660 | $22.80 | $21.28 $24.25 |
| Sep 17, 2026 | $25.36 | $25.90 | $21.25 | $22.91 | +$1.73 | +8.17% | 9,079,663 | $22.51 | $21.25 $25.90 |
| Sep 16, 2026 | $21.88 | $23.38 | $21.02 | $21.18 | +$0.34 | +1.63% | 3,804,594 | $22.27 | $21.02 $23.38 |
| Sep 15, 2026 | $21.73 | $22.65 | $20.71 | $20.84 | $-0.96 | -4.40% | 1,984,223 | $21.57 | $20.71 $22.65 |
| Sep 14, 2026 | $20.21 | $23.34 | $20.01 | $21.80 | $-2.72 | -11.09% | 3,371,098 | $21.99 | $20.01 $23.34 |
| Sep 11, 2026 | $26.85 | $26.85 | $24.34 | $24.52 | $-0.74 | -2.93% | 2,549,170 | $25.53 | $24.34 $26.85 |
| Sep 10, 2026 | $26.28 | $27.73 | $24.88 | $25.26 | $-2.91 | -10.33% | 2,437,496 | $25.80 | $24.88 $27.73 |
| Sep 9, 2026 | $29.94 | $30.55 | $28.15 | $28.17 | $-0.84 | -2.90% | 2,195,435 | $29.09 | $28.15 $30.55 |
| Sep 8, 2026 | $27.10 | $31.45 | $27.02 | $29.01 | +$3.82 | +15.16% | 4,354,481 | $28.95 | $27.02 $31.45 |
| Sep 4, 2026 | $21.80 | $25.21 | $21.65 | $25.19 | +$3.27 | +14.92% | 3,834,095 | $23.20 | $21.65 $25.21 |
| Sep 3, 2026 | $20.49 | $22.16 | $19.12 | $21.92 | +$1.23 | +5.94% | 2,550,921 | $21.06 | $19.12 $22.16 |
| Sep 2, 2026 | $19.00 | $20.85 | $18.90 | $20.69 | +$0.93 | +4.71% | 1,972,422 | $19.94 | $18.90 $20.85 |
| Sep 1, 2026 | $19.85 | $20.41 | $18.80 | $19.76 | $-1.42 | -6.70% | 2,488,726 | $19.70 | $18.80 $20.41 |
| Aug 31, 2026 | $20.95 | $21.60 | $20.16 | $21.18 | $-0.57 | -2.62% | 1,679,932 | $20.78 | $20.16 $21.60 |
| Aug 28, 2026 | $22.38 | $22.86 | $21.00 | $21.75 | $-2.02 | -8.50% | 2,645,558 | $21.79 | $21.00 $22.86 |
| Aug 27, 2026 | $24.95 | $25.94 | $23.15 | $23.77 | +$0.94 | +4.12% | 3,234,486 | $24.41 | $23.15 $25.94 |
| Aug 26, 2026 | $23.21 | $24.46 | $22.79 | $22.83 | $-1.82 | -7.38% | 3,083,942 | $23.94 | $22.79 $24.46 |
| Aug 25, 2026 | $23.80 | $24.95 | $22.88 | $24.65 | +$2.31 | +10.34% | 2,888,855 | $24.04 | $22.88 $24.95 |
| Aug 24, 2026 | $22.47 | $22.97 | $20.37 | $22.34 | $-1.81 | -7.49% | 3,678,739 | $21.65 | $20.37 $22.97 |