MARKET IS OPEN
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%
NTAL — GraniteShares 2x Long NTAP Daily ETF
NasdaqGraniteShares 2x Long NTAP Daily ETF
$43.38
-1.13(-2.53%)
- O
- 44.66
- H
- 44.66
- L
- 41.64
- V
- 5.2K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.38
Period Return+54.21%
Period High$46.27
Period Low$23.08
Avg Daily Volume4.8K
Total Trading Days59
NTAL — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.66 | $44.66 | $41.64 | $43.38 | $-1.13 | -2.53% | 5,201 | $43.04 | $41.64 $44.66 |
| Oct 2, 2026 | $42.25 | $46.27 | $42.25 | $44.51 | +$4.19 | +10.38% | 13,510 | $43.88 | $42.25 $46.27 |
| Oct 1, 2026 | $38.44 | $40.32 | $38.12 | $40.32 | +$1.75 | +4.54% | 8,554 | $39.65 | $38.12 $40.32 |
| Sep 30, 2026 | $38.80 | $39.45 | $38.55 | $38.57 | +$0.44 | +1.15% | 6,954 | $39.15 | $38.55 $39.45 |
| Sep 29, 2026 | $36.53 | $38.45 | $35.33 | $38.13 | +$1.71 | +4.70% | 10,733 | $36.65 | $35.33 $38.45 |
| Sep 28, 2026 | $35.67 | $36.47 | $35.33 | $36.42 | +$1.11 | +3.13% | 6,431 | $35.90 | $35.33 $36.47 |
| Sep 25, 2026 | $34.35 | $35.31 | $33.84 | $35.31 | +$1.30 | +3.83% | 4,560 | $34.82 | $33.84 $35.31 |
| Sep 24, 2026 | $34.85 | $36.23 | $34.00 | $34.01 | +$0.30 | +0.88% | 9,978 | $34.74 | $34.00 $36.23 |
| Sep 23, 2026 | $32.92 | $33.71 | $32.92 | $33.71 | +$1.10 | +3.38% | 1,777 | $33.20 | $32.92 $33.71 |
| Sep 22, 2026 | $33.92 | $33.92 | $32.10 | $32.61 | $-1.70 | -4.96% | 3,651 | $32.94 | $32.10 $33.92 |
| Sep 21, 2026 | $39.02 | $39.02 | $33.66 | $34.31 | +$0.12 | +0.36% | 8,987 | $34.15 | $33.66 $39.02 |
| Sep 18, 2026 | $33.07 | $34.19 | $33.05 | $34.19 | +$0.15 | +0.44% | 3,790 | $33.47 | $33.05 $34.19 |
| Sep 17, 2026 | $33.70 | $34.60 | $33.47 | $34.04 | +$1.93 | +6.01% | 34,741 | $34.22 | $33.47 $34.60 |
| Sep 16, 2026 | $31.75 | $32.98 | $31.75 | $32.11 | +$0.46 | +1.44% | 1,531 | $32.20 | $31.75 $32.98 |
| Sep 15, 2026 | $32.13 | $32.90 | $31.65 | $31.65 | +$0.44 | +1.42% | 8,250 | $31.80 | $31.65 $32.90 |
| Sep 14, 2026 | $32.04 | $32.75 | $31.21 | $31.21 | $-3.74 | -10.71% | 4,644 | $32.88 | $31.21 $32.75 |
| Sep 11, 2026 | $33.63 | $35.00 | $33.39 | $34.95 | +$5.01 | +16.73% | 6,500 | $34.08 | $33.39 $35.00 |
| Sep 10, 2026 | $30.05 | $30.50 | $29.60 | $29.94 | $-0.28 | -0.94% | 1,870 | $30.16 | $29.60 $30.50 |
| Sep 9, 2026 | $31.85 | $31.85 | $30.23 | $30.23 | $-1.67 | -5.24% | 1,174 | $31.06 | $30.23 $31.85 |
| Sep 8, 2026 | $30.70 | $31.90 | $30.70 | $31.90 | +$1.31 | +4.28% | 3,814 | $31.73 | $30.70 $31.90 |
| Sep 4, 2026 | $31.20 | $31.20 | $30.35 | $30.59 | +$0.06 | +0.20% | 1,101 | $30.80 | $30.35 $31.20 |
| Sep 3, 2026 | $23.08 | $31.10 | $23.08 | $30.53 | +$1.43 | +4.91% | 41,172 | $27.04 | $23.08 $31.10 |
| Sep 2, 2026 | $31.50 | $31.69 | $29.01 | $29.10 | $-0.80 | -2.67% | 24,166 | $27.04 | $29.01 $31.69 |
| Sep 1, 2026 | $28.90 | $30.18 | $28.69 | $29.90 | $-0.82 | -2.68% | 3,928 | $29.72 | $28.69 $30.18 |
| Aug 31, 2026 | $31.07 | $32.22 | $30.63 | $30.72 | $-0.51 | -1.64% | 4,887 | $31.04 | $30.63 $32.22 |
| Aug 28, 2026 | $31.81 | $31.81 | $31.17 | $31.23 | $-1.20 | -3.71% | 3,639 | $31.45 | $31.17 $31.81 |
| Aug 27, 2026 | $33.61 | $33.61 | $32.43 | $32.43 | $-1.18 | -3.50% | 1,678 | $33.23 | $32.43 $33.61 |
| Aug 26, 2026 | $32.50 | $33.77 | $32.50 | $33.61 | +$2.20 | +7.00% | 512 | $33.32 | $32.50 $33.77 |
| Aug 25, 2026 | $31.10 | $31.41 | $31.10 | $31.41 | +$0.11 | +0.37% | 7,756 | $31.11 | $31.10 $31.41 |
| Aug 24, 2026 | $31.68 | $32.11 | $31.01 | $31.30 | $-1.87 | -5.63% | 1,160 | $31.62 | $31.01 $32.11 |