GraniteShares 2x Long NBIS Daily ETF (NBIL)
NASDAQ: NBIL · Real-Time Price · USD
16.81
-2.64 (-13.57%)
At close: Apr 28, 2026, 4:00 PM EDT
17.13
+0.32 (1.90%)
After-hours: Apr 28, 2026, 7:59 PM EDT
NBIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.46 | 18.45 | 16.13 | 16.87 | 16.87 | -13.26% | 1,236,269 |
| Apr 27, 2026 | 20.18 | 20.33 | 17.66 | 19.45 | 19.45 | -2.90% | 1,245,828 |
| Apr 24, 2026 | 24.80 | 25.20 | 19.60 | 20.03 | 20.03 | -12.26% | 2,463,739 |
| Apr 23, 2026 | 22.42 | 25.38 | 22.03 | 22.83 | 22.83 | 0.48% | 1,181,159 |
| Apr 22, 2026 | 24.60 | 25.80 | 22.37 | 22.72 | 22.72 | -0.22% | 825,468 |
| Apr 21, 2026 | 24.08 | 24.61 | 22.40 | 22.77 | 22.77 | -2.69% | 821,965 |
| Apr 20, 2026 | 23.03 | 24.26 | 22.04 | 23.40 | 23.40 | 2.05% | 982,888 |
| Apr 17, 2026 | 24.95 | 24.99 | 22.24 | 22.93 | 22.93 | -10.01% | 1,152,552 |
| Apr 16, 2026 | 25.85 | 26.45 | 23.85 | 25.48 | 25.48 | -1.62% | 1,246,391 |
| Apr 15, 2026 | 23.92 | 25.90 | 22.77 | 25.90 | 25.90 | 6.02% | 1,212,926 |
| Apr 14, 2026 | 24.21 | 25.61 | 23.50 | 24.43 | 24.43 | 9.45% | 1,567,687 |
| Apr 13, 2026 | 19.20 | 23.64 | 19.13 | 22.32 | 22.32 | 13.13% | 1,908,065 |
| Apr 10, 2026 | 17.10 | 20.94 | 17.10 | 19.73 | 19.73 | 12.94% | 2,468,588 |
| Apr 9, 2026 | 14.77 | 17.54 | 14.76 | 17.47 | 17.47 | 17.56% | 2,855,575 |
| Apr 8, 2026 | 15.25 | 15.45 | 13.59 | 14.86 | 14.86 | 13.00% | 2,388,879 |
| Apr 7, 2026 | 11.59 | 13.24 | 11.59 | 13.15 | 13.15 | 8.59% | 1,769,039 |
| Apr 6, 2026 | 11.14 | 12.36 | 11.03 | 12.11 | 12.11 | 7.17% | 1,330,877 |
| Apr 2, 2026 | 8.88 | 11.34 | 8.88 | 11.30 | 11.30 | 13.34% | 2,124,567 |
| Apr 1, 2026 | 10.70 | 11.16 | 9.88 | 9.97 | 9.97 | -3.76% | 3,431,245 |
| Mar 31, 2026 | 9.30 | 10.38 | 8.94 | 10.36 | 10.36 | 25.12% | 2,497,900 |
| Mar 30, 2026 | 10.29 | 10.29 | 7.79 | 8.28 | 8.28 | -17.20% | 2,431,142 |
| Mar 27, 2026 | 11.03 | 11.10 | 9.90 | 10.00 | 10.00 | -9.67% | 1,086,929 |
| Mar 26, 2026 | 12.75 | 12.75 | 10.95 | 11.07 | 11.07 | -15.88% | 1,329,534 |
| Mar 25, 2026 | 13.66 | 14.00 | 12.79 | 13.16 | 13.16 | 0.30% | 1,046,082 |
| Mar 24, 2026 | 13.40 | 13.80 | 12.48 | 13.12 | 13.12 | 1.08% | 1,400,463 |
| Mar 23, 2026 | 13.60 | 14.62 | 12.82 | 12.98 | 12.98 | -6.01% | 2,085,937 |
| Mar 20, 2026 | 14.50 | 15.22 | 12.58 | 13.81 | 13.81 | -6.25% | 1,625,835 |
| Mar 19, 2026 | 13.19 | 14.79 | 13.19 | 14.73 | 14.73 | 4.99% | 2,271,470 |
| Mar 18, 2026 | 13.16 | 15.00 | 13.04 | 14.03 | 14.03 | 4.00% | 2,871,699 |
| Mar 17, 2026 | 14.51 | 14.83 | 12.70 | 13.49 | 13.49 | -21.06% | 5,294,579 |
| Mar 16, 2026 | 15.87 | 17.64 | 15.81 | 17.09 | 17.09 | 30.06% | 3,844,089 |
| Mar 13, 2026 | 12.60 | 13.94 | 12.57 | 13.14 | 13.14 | 8.77% | 1,867,685 |
| Mar 12, 2026 | 12.24 | 12.72 | 11.74 | 12.08 | 12.08 | -6.86% | 1,086,637 |
| Mar 11, 2026 | 11.70 | 13.40 | 11.50 | 12.97 | 12.97 | 31.94% | 4,260,481 |
| Mar 10, 2026 | 9.59 | 10.20 | 9.55 | 9.83 | 9.83 | 3.47% | 1,118,238 |
| Mar 9, 2026 | 8.10 | 9.57 | 7.96 | 9.50 | 9.50 | 12.12% | 1,577,707 |
| Mar 6, 2026 | 8.96 | 9.60 | 8.35 | 8.47 | 8.47 | -13.10% | 1,129,753 |
| Mar 5, 2026 | 9.94 | 10.51 | 8.92 | 9.75 | 9.75 | -4.51% | 1,717,413 |
| Mar 4, 2026 | 8.86 | 10.33 | 8.82 | 10.21 | 10.21 | 25.28% | 1,711,806 |
| Mar 3, 2026 | 8.06 | 8.75 | 7.52 | 8.15 | 8.15 | -9.14% | 1,492,409 |
| Mar 2, 2026 | 8.29 | 9.04 | 8.12 | 8.97 | 8.97 | -0.66% | 1,950,686 |
| Feb 27, 2026 | 10.82 | 10.91 | 8.38 | 9.03 | 9.03 | -26.23% | 2,931,583 |
| Feb 26, 2026 | 12.43 | 13.00 | 11.55 | 12.24 | 12.24 | -2.00% | 1,361,453 |
| Feb 25, 2026 | 12.25 | 12.80 | 11.74 | 12.49 | 12.49 | 6.84% | 1,283,804 |
| Feb 24, 2026 | 11.08 | 11.94 | 10.64 | 11.69 | 11.69 | 3.73% | 1,381,538 |
| Feb 23, 2026 | 10.30 | 11.36 | 10.11 | 11.27 | 11.27 | 5.33% | 1,491,414 |
| Feb 20, 2026 | 12.80 | 13.20 | 10.50 | 10.70 | 10.70 | -17.94% | 3,251,056 |
| Feb 19, 2026 | 11.47 | 13.12 | 11.39 | 13.04 | 13.04 | 11.55% | 2,672,128 |
| Feb 18, 2026 | 11.22 | 12.26 | 10.63 | 11.69 | 11.69 | 8.64% | 2,007,759 |
| Feb 17, 2026 | 10.43 | 11.15 | 9.88 | 10.76 | 10.76 | -0.92% | 2,434,847 |
| Feb 13, 2026 | 9.12 | 11.34 | 9.00 | 10.86 | 10.86 | 18.69% | 3,057,554 |
| Feb 12, 2026 | 8.10 | 9.39 | 7.19 | 9.15 | 9.15 | 2.01% | 4,689,159 |
| Feb 11, 2026 | 9.88 | 10.24 | 8.67 | 8.97 | 8.97 | -7.05% | 2,674,845 |
| Feb 10, 2026 | 9.97 | 10.43 | 9.62 | 9.65 | 9.65 | -2.33% | 1,508,286 |
| Feb 9, 2026 | 8.25 | 10.03 | 8.10 | 9.88 | 9.88 | 15.56% | 2,305,659 |
| Feb 6, 2026 | 7.35 | 8.63 | 7.00 | 8.55 | 8.55 | 33.18% | 2,315,862 |
| Feb 5, 2026 | 7.41 | 7.78 | 6.37 | 6.42 | 6.42 | -20.74% | 2,398,812 |
| Feb 4, 2026 | 9.16 | 9.25 | 7.25 | 8.10 | 8.10 | -17.01% | 2,276,401 |
| Feb 3, 2026 | 9.75 | 10.04 | 8.65 | 9.76 | 9.76 | 4.16% | 1,709,060 |
| Feb 2, 2026 | 8.86 | 9.56 | 8.55 | 9.37 | 9.37 | 6.96% | 1,262,033 |
| Jan 30, 2026 | 10.33 | 10.33 | 8.52 | 8.76 | 8.76 | -20.58% | 1,959,058 |
| Jan 29, 2026 | 11.89 | 12.03 | 10.11 | 11.03 | 11.03 | -10.62% | 1,243,372 |
| Jan 28, 2026 | 12.28 | 12.70 | 11.43 | 12.34 | 12.34 | 4.93% | 1,267,626 |
| Jan 27, 2026 | 11.02 | 12.13 | 10.79 | 11.76 | 11.76 | 13.84% | 1,552,230 |
| Jan 26, 2026 | 11.73 | 12.50 | 10.29 | 10.33 | 10.33 | -6.35% | 1,470,722 |
| Jan 23, 2026 | 11.46 | 12.06 | 10.78 | 11.03 | 11.03 | -5.16% | 1,093,295 |
| Jan 22, 2026 | 12.82 | 13.30 | 11.52 | 11.63 | 11.63 | -4.12% | 1,006,275 |
| Jan 21, 2026 | 12.67 | 12.95 | 10.70 | 12.13 | 12.13 | -0.90% | 1,826,339 |
| Jan 20, 2026 | 12.88 | 13.60 | 11.98 | 12.24 | 12.24 | -16.90% | 2,320,351 |
| Jan 16, 2026 | 14.01 | 15.22 | 12.70 | 14.73 | 14.73 | 8.63% | 1,409,287 |
| Jan 15, 2026 | 13.75 | 14.60 | 12.86 | 13.56 | 13.56 | 3.99% | 1,103,496 |
| Jan 14, 2026 | 14.11 | 14.20 | 12.35 | 13.04 | 13.04 | -6.46% | 938,172 |
| Jan 13, 2026 | 14.48 | 14.64 | 13.57 | 13.94 | 13.94 | -3.86% | 851,964 |
| Jan 12, 2026 | 12.20 | 14.78 | 11.84 | 14.50 | 14.50 | 19.15% | 1,755,237 |
| Jan 9, 2026 | 12.28 | 13.88 | 11.99 | 12.17 | 12.17 | 1.50% | 1,221,590 |
| Jan 8, 2026 | 11.94 | 13.27 | 11.72 | 11.99 | 11.99 | 2.13% | 1,110,542 |
| Jan 7, 2026 | 12.47 | 13.30 | 11.60 | 11.74 | 11.74 | -7.92% | 654,064 |
| Jan 6, 2026 | 11.68 | 12.87 | 10.60 | 12.75 | 12.75 | 15.91% | 2,054,620 |
| Jan 5, 2026 | 11.54 | 11.60 | 10.57 | 11.00 | 11.00 | 6.08% | 808,690 |
| Jan 2, 2026 | 9.75 | 10.54 | 9.54 | 10.37 | 10.37 | 14.78% | 830,249 |
| Dec 31, 2025 | 9.38 | 9.60 | 8.85 | 9.04 | 9.03 | -3.37% | 971,113 |
| Dec 30, 2025 | 9.66 | 9.75 | 9.23 | 9.35 | 9.35 | -2.20% | 381,523 |
| Dec 29, 2025 | 9.18 | 10.12 | 9.16 | 9.56 | 9.56 | -3.24% | 438,852 |
| Dec 26, 2025 | 10.81 | 10.81 | 9.71 | 9.88 | 9.88 | -7.92% | 613,360 |
| Dec 24, 2025 | 10.50 | 10.80 | 10.18 | 10.73 | 10.73 | 2.09% | 377,960 |
| Dec 23, 2025 | 10.60 | 11.18 | 10.10 | 10.51 | 10.51 | -6.49% | 892,239 |
| Dec 22, 2025 | 11.19 | 11.87 | 10.78 | 11.24 | 11.24 | 7.97% | 1,360,700 |
| Dec 19, 2025 | 8.55 | 10.60 | 8.48 | 10.41 | 10.41 | 29.48% | 1,274,969 |
| Dec 18, 2025 | 8.30 | 8.51 | 7.86 | 8.04 | 8.04 | 6.77% | 994,766 |
| Dec 17, 2025 | 9.41 | 9.41 | 7.50 | 7.53 | 7.53 | -14.04% | 1,431,585 |
| Dec 16, 2025 | 8.43 | 8.85 | 7.87 | 8.76 | 8.76 | -0.19% | 1,228,317 |
| Dec 15, 2025 | 10.41 | 10.44 | 8.51 | 8.78 | 8.78 | -14.95% | 1,758,958 |
| Dec 12, 2025 | 11.80 | 12.35 | 9.94 | 10.32 | 10.32 | -13.99% | 1,308,639 |
| Dec 11, 2025 | 10.74 | 12.28 | 10.13 | 12.00 | 12.00 | 1.51% | 1,150,421 |
| Dec 10, 2025 | 12.40 | 12.70 | 11.48 | 11.82 | 11.82 | -5.97% | 695,870 |
| Dec 9, 2025 | 13.01 | 13.79 | 12.49 | 12.57 | 12.57 | -7.64% | 782,370 |
| Dec 8, 2025 | 12.74 | 13.68 | 12.30 | 13.61 | 13.61 | 4.29% | 735,673 |
| 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% | 891,627 |
| Dec 3, 2025 | 12.43 | 13.36 | 11.31 | 13.36 | 13.36 | 5.36% | 889,371 |