GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
13.05
-1.37 (-9.50%)
At close: Dec 5, 2025, 4:00 PM EST
13.01
-0.04 (-0.31%)
After-hours: Dec 5, 2025, 7:55 PM EST
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.71 | 13.92 | 12.55 | 13.05 | 13.05 | -9.50% | 1,112,169 |
| Dec 4, 2025 | 13.36 | 14.63 | 12.94 | 14.42 | 14.42 | 7.93% | 883,310 |
| Dec 3, 2025 | 12.43 | 13.36 | 11.31 | 13.36 | 13.36 | 5.36% | 887,826 |
| Dec 2, 2025 | 13.81 | 14.46 | 12.58 | 12.68 | 12.68 | -7.51% | 968,062 |
| Dec 1, 2025 | 11.45 | 14.06 | 10.80 | 13.71 | 13.71 | 11.01% | 981,233 |
| Nov 28, 2025 | 12.80 | 12.93 | 12.00 | 12.35 | 12.35 | 0.41% | 576,881 |
| Nov 26, 2025 | 12.13 | 12.54 | 11.35 | 12.30 | 12.30 | 12.74% | 1,145,606 |
| Nov 25, 2025 | 11.05 | 11.51 | 9.85 | 10.91 | 10.91 | -6.59% | 1,178,429 |
| Nov 24, 2025 | 10.31 | 11.91 | 10.14 | 11.68 | 11.68 | 21.16% | 1,078,796 |
| Nov 21, 2025 | 10.17 | 10.95 | 8.50 | 9.64 | 9.64 | -3.70% | 2,089,010 |
| Nov 20, 2025 | 14.01 | 14.86 | 9.88 | 10.01 | 10.01 | -21.98% | 2,892,883 |
| Nov 19, 2025 | 12.28 | 13.21 | 11.96 | 12.83 | 12.83 | 10.22% | 1,488,301 |
| Nov 18, 2025 | 10.04 | 12.42 | 9.51 | 11.64 | 11.64 | 10.33% | 1,709,300 |
| Nov 17, 2025 | 10.06 | 11.40 | 10.00 | 10.55 | 10.55 | 5.61% | 1,224,628 |
| Nov 14, 2025 | 9.68 | 11.33 | 9.56 | 9.99 | 9.99 | -11.59% | 1,804,842 |
| Nov 13, 2025 | 11.86 | 12.00 | 10.19 | 11.30 | 11.30 | -12.06% | 2,124,413 |
| Nov 12, 2025 | 15.69 | 16.11 | 12.09 | 12.85 | 12.85 | -15.52% | 2,619,416 |
| Nov 11, 2025 | 18.94 | 19.03 | 14.46 | 15.21 | 15.21 | -13.82% | 2,542,802 |
| Nov 10, 2025 | 19.37 | 20.33 | 17.25 | 17.65 | 17.65 | -2.22% | 984,290 |
| Nov 7, 2025 | 15.93 | 18.09 | 14.86 | 18.05 | 18.05 | 2.97% | 952,861 |
| Nov 6, 2025 | 20.94 | 21.45 | 17.16 | 17.53 | 17.53 | -13.13% | 1,047,111 |
| Nov 5, 2025 | 19.00 | 20.50 | 18.35 | 20.18 | 20.18 | 12.11% | 766,513 |
| Nov 4, 2025 | 18.50 | 20.22 | 17.54 | 18.00 | 18.00 | -16.63% | 726,616 |
| Nov 3, 2025 | 26.94 | 27.19 | 21.33 | 21.59 | 21.59 | -15.66% | 970,652 |
| Oct 31, 2025 | 24.22 | 26.08 | 24.00 | 25.60 | 25.60 | 10.44% | 554,457 |
| Oct 30, 2025 | 22.11 | 24.78 | 20.74 | 23.18 | 23.18 | -1.61% | 612,562 |
| Oct 29, 2025 | 23.18 | 23.86 | 20.72 | 23.56 | 23.56 | 5.32% | 754,418 |
| Oct 28, 2025 | 24.07 | 25.00 | 21.97 | 22.37 | 22.37 | -5.69% | 960,579 |
| Oct 27, 2025 | 22.18 | 24.09 | 21.83 | 23.72 | 23.72 | 13.82% | 533,154 |
| Oct 24, 2025 | 18.84 | 20.88 | 18.50 | 20.84 | 20.84 | 20.39% | 696,005 |
| Oct 23, 2025 | 15.72 | 17.38 | 15.26 | 17.31 | 17.31 | 15.39% | 647,849 |
| Oct 22, 2025 | 17.59 | 17.88 | 13.74 | 15.00 | 15.00 | -10.76% | 910,473 |
| Oct 21, 2025 | 17.97 | 18.06 | 15.87 | 16.81 | 16.81 | -8.77% | 448,005 |
| Oct 20, 2025 | 21.17 | 21.32 | 17.85 | 18.43 | 18.43 | -7.86% | 450,670 |
| Oct 17, 2025 | 21.68 | 22.50 | 19.05 | 20.00 | 20.00 | -15.25% | 416,458 |
| Oct 16, 2025 | 25.68 | 26.76 | 23.28 | 23.60 | 23.59 | -4.79% | 312,682 |
| Oct 15, 2025 | 27.10 | 27.18 | 23.38 | 24.78 | 24.78 | -3.76% | 423,097 |
| Oct 14, 2025 | 27.56 | 28.08 | 25.00 | 25.75 | 25.75 | -11.24% | 256,838 |
| Oct 13, 2025 | 28.85 | 30.12 | 27.86 | 29.01 | 29.01 | 9.46% | 246,426 |
| Oct 10, 2025 | 28.71 | 31.23 | 25.95 | 26.50 | 26.50 | -4.97% | 498,105 |
| Oct 9, 2025 | 23.79 | 28.02 | 22.97 | 27.89 | 27.89 | 17.59% | 266,613 |
| Oct 8, 2025 | 23.42 | 24.77 | 22.10 | 23.72 | 23.72 | 7.13% | 216,457 |