GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
18.59
+0.93 (5.27%)
At close: Dec 5, 2025, 4:00 PM EST
19.15
+0.56 (3.01%)
After-hours: Dec 5, 2025, 7:29 PM EST
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.70 | 18.59 | 17.69 | 18.59 | 18.59 | 5.25% | 23,653 |
| Dec 4, 2025 | 17.80 | 17.91 | 17.36 | 17.66 | 17.66 | 0.63% | 47,636 |
| Dec 3, 2025 | 16.88 | 17.55 | 16.88 | 17.55 | 17.55 | 2.28% | 60,738 |
| Dec 2, 2025 | 17.30 | 17.43 | 17.16 | 17.16 | 17.16 | 0.63% | 15,857 |
| Dec 1, 2025 | 16.51 | 17.18 | 16.11 | 17.05 | 17.05 | 2.65% | 30,719 |
| Nov 28, 2025 | 16.35 | 16.76 | 16.35 | 16.61 | 16.61 | 1.95% | 6,889 |
| Nov 26, 2025 | 16.82 | 17.13 | 16.18 | 16.29 | 16.29 | -5.08% | 40,289 |
| Nov 25, 2025 | 16.73 | 17.46 | 16.67 | 17.17 | 17.17 | 1.14% | 20,338 |
| Nov 24, 2025 | 17.29 | 17.29 | 16.41 | 16.97 | 16.97 | 0.93% | 31,030 |
| Nov 21, 2025 | 16.41 | 17.05 | 16.16 | 16.82 | 16.82 | 3.48% | 15,707 |
| Nov 20, 2025 | 17.27 | 17.40 | 16.17 | 16.25 | 16.25 | -3.76% | 27,394 |
| Nov 19, 2025 | 16.63 | 17.17 | 16.61 | 16.89 | 16.89 | -0.90% | 12,719 |
| Nov 18, 2025 | 16.99 | 17.45 | 16.65 | 17.04 | 17.04 | -3.82% | 19,493 |
| Nov 17, 2025 | 18.27 | 18.39 | 17.54 | 17.72 | 17.71 | -3.31% | 11,710 |
| Nov 14, 2025 | 18.08 | 19.07 | 18.08 | 18.32 | 18.32 | 0.07% | 7,205 |
| Nov 13, 2025 | 19.12 | 19.12 | 18.09 | 18.31 | 18.31 | -3.51% | 21,197 |
| Nov 12, 2025 | 19.49 | 19.49 | 18.49 | 18.98 | 18.98 | 0.36% | 7,745 |
| Nov 11, 2025 | 19.20 | 19.24 | 18.80 | 18.91 | 18.91 | -1.26% | 22,508 |
| Nov 10, 2025 | 19.53 | 19.53 | 18.47 | 19.15 | 19.15 | 1.01% | 47,307 |
| Nov 7, 2025 | 18.52 | 19.18 | 18.01 | 18.96 | 18.96 | 1.31% | 20,848 |
| Nov 6, 2025 | 19.41 | 19.83 | 18.60 | 18.71 | 18.71 | -6.22% | 46,579 |
| Nov 5, 2025 | 19.75 | 20.39 | 19.46 | 19.95 | 19.95 | -1.72% | 30,239 |
| Nov 4, 2025 | 20.99 | 21.05 | 19.30 | 20.30 | 20.30 | -4.57% | 41,272 |
| Nov 3, 2025 | 21.99 | 21.99 | 20.07 | 21.27 | 21.27 | -1.84% | 58,352 |
| Oct 31, 2025 | 22.70 | 22.70 | 20.98 | 21.67 | 21.67 | -4.12% | 57,947 |
| Oct 30, 2025 | 22.19 | 23.70 | 20.41 | 22.60 | 22.60 | 4.63% | 211,657 |
| Oct 29, 2025 | 22.85 | 22.85 | 21.31 | 21.60 | 21.60 | -5.52% | 300,655 |
| Oct 28, 2025 | 23.51 | 23.55 | 22.60 | 22.86 | 22.86 | -1.30% | 112,928 |
| Oct 27, 2025 | 23.38 | 23.38 | 22.68 | 23.16 | 23.16 | 4.51% | 101,331 |
| Oct 24, 2025 | 22.74 | 22.80 | 21.94 | 22.16 | 22.16 | -2.52% | 39,754 |
| Oct 23, 2025 | 22.76 | 22.76 | 22.10 | 22.74 | 22.74 | 0.08% | 8,239 |
| Oct 22, 2025 | 22.50 | 23.21 | 22.19 | 22.72 | 22.72 | -0.42% | 37,815 |
| Oct 21, 2025 | 21.88 | 23.00 | 21.58 | 22.81 | 22.81 | 5.18% | 29,619 |
| Oct 20, 2025 | 21.35 | 21.80 | 21.27 | 21.69 | 21.69 | 3.24% | 31,354 |
| Oct 17, 2025 | 20.64 | 21.21 | 20.64 | 21.01 | 21.01 | 0.62% | 18,320 |
| Oct 16, 2025 | 22.00 | 22.23 | 20.32 | 20.88 | 20.88 | -1.97% | 37,340 |
| Oct 15, 2025 | 22.34 | 22.34 | 21.00 | 21.30 | 21.30 | -1.03% | 37,702 |
| Oct 14, 2025 | 21.39 | 22.00 | 20.95 | 21.52 | 21.52 | -2.48% | 9,320 |
| Oct 13, 2025 | 20.71 | 22.18 | 20.71 | 22.07 | 22.07 | 7.73% | 28,690 |
| Oct 10, 2025 | 22.07 | 22.24 | 20.44 | 20.49 | 20.48 | -6.16% | 56,831 |
| Oct 9, 2025 | 21.00 | 22.00 | 20.76 | 21.83 | 21.83 | 0.82% | 35,804 |
| Oct 8, 2025 | 21.56 | 21.95 | 21.41 | 21.65 | 21.65 | 1.42% | 12,772 |
| Oct 7, 2025 | 21.63 | 21.63 | 20.75 | 21.35 | 21.35 | -1.41% | 32,835 |
| Oct 6, 2025 | 21.32 | 22.40 | 20.85 | 21.66 | 21.66 | -0.21% | 30,913 |
| Oct 3, 2025 | 22.00 | 22.00 | 21.43 | 21.70 | 21.70 | 0.77% | 25,083 |
| Oct 2, 2025 | 22.03 | 22.03 | 21.00 | 21.53 | 21.53 | -0.24% | 32,089 |
| Oct 1, 2025 | 21.63 | 22.68 | 20.68 | 21.59 | 21.59 | -2.06% | 32,299 |
| Sep 30, 2025 | 23.06 | 23.06 | 21.34 | 22.04 | 22.04 | -4.23% | 23,349 |
| Sep 29, 2025 | 23.37 | 23.69 | 23.01 | 23.01 | 23.01 | 0.67% | 27,836 |
| Sep 26, 2025 | 21.81 | 22.88 | 21.81 | 22.86 | 22.86 | 2.83% | 36,179 |
| Sep 25, 2025 | 22.00 | 22.25 | 21.79 | 22.23 | 22.23 | -2.76% | 58,359 |
| Sep 24, 2025 | 23.98 | 24.60 | 22.64 | 22.86 | 22.86 | 1.62% | 60,824 |
| Sep 23, 2025 | 23.78 | 23.78 | 22.40 | 22.50 | 22.50 | -3.92% | 48,083 |
| Sep 22, 2025 | 24.39 | 24.39 | 22.63 | 23.42 | 23.42 | -3.19% | 35,728 |
| Sep 19, 2025 | 23.51 | 24.34 | 23.51 | 24.19 | 24.19 | 3.34% | 33,377 |
| Sep 18, 2025 | 24.15 | 24.19 | 23.22 | 23.41 | 23.41 | -1.01% | 31,106 |
| Sep 17, 2025 | 23.30 | 23.91 | 22.96 | 23.64 | 23.64 | 3.99% | 26,809 |
| Sep 16, 2025 | 23.14 | 23.18 | 22.60 | 22.74 | 22.74 | -3.09% | 21,583 |
| Sep 15, 2025 | 22.88 | 23.96 | 22.69 | 23.46 | 23.46 | 3.58% | 58,812 |
| Sep 12, 2025 | 23.22 | 23.22 | 22.51 | 22.65 | 22.65 | -2.09% | 22,779 |
| Sep 11, 2025 | 22.31 | 23.22 | 22.31 | 23.13 | 23.13 | 2.32% | 13,092 |
| Sep 10, 2025 | 23.48 | 23.48 | 22.24 | 22.61 | 22.61 | -1.62% | 29,105 |
| Sep 9, 2025 | 23.72 | 23.72 | 22.62 | 22.98 | 22.98 | -0.12% | 13,229 |
| Sep 8, 2025 | 21.90 | 23.40 | 21.90 | 23.01 | 23.01 | 5.07% | 48,463 |
| Sep 5, 2025 | 21.69 | 22.03 | 21.34 | 21.90 | 21.90 | 3.22% | 13,296 |
| Sep 4, 2025 | 21.58 | 21.58 | 20.29 | 21.22 | 21.22 | -4.86% | 58,174 |
| Sep 3, 2025 | 21.90 | 22.30 | 21.50 | 22.30 | 22.30 | 1.81% | 23,284 |
| Sep 2, 2025 | 21.66 | 21.95 | 21.20 | 21.90 | 21.90 | -1.12% | 28,542 |
| Aug 29, 2025 | 22.75 | 22.92 | 21.88 | 22.15 | 22.15 | -2.73% | 51,613 |
| Aug 28, 2025 | 21.18 | 23.03 | 20.95 | 22.77 | 22.77 | 8.44% | 132,832 |
| Aug 27, 2025 | 20.25 | 21.00 | 20.25 | 21.00 | 21.00 | 5.67% | 51,702 |
| Aug 26, 2025 | 20.27 | 20.42 | 19.41 | 19.87 | 19.87 | -3.28% | 69,358 |
| Aug 25, 2025 | 21.30 | 21.30 | 20.45 | 20.55 | 20.55 | -1.38% | 36,097 |
| Aug 22, 2025 | 20.07 | 21.37 | 20.07 | 20.84 | 20.84 | 1.66% | 44,560 |
| Aug 21, 2025 | 20.77 | 20.77 | 20.25 | 20.50 | 20.49 | -2.84% | 12,363 |
| Aug 20, 2025 | 20.56 | 21.38 | 20.56 | 21.09 | 21.09 | 1.07% | 43,907 |
| Aug 19, 2025 | 21.41 | 21.42 | 20.60 | 20.87 | 20.87 | -1.14% | 122,083 |
| Aug 18, 2025 | 20.19 | 21.11 | 20.01 | 21.11 | 21.11 | 5.87% | 105,569 |
| Aug 15, 2025 | 19.50 | 19.98 | 19.28 | 19.94 | 19.94 | 3.50% | 61,134 |
| Aug 14, 2025 | 19.67 | 19.75 | 19.08 | 19.27 | 19.27 | -3.02% | 33,296 |
| Aug 13, 2025 | 19.61 | 19.98 | 19.00 | 19.87 | 19.86 | 2.43% | 70,264 |
| Aug 12, 2025 | 19.41 | 19.59 | 18.87 | 19.39 | 19.39 | -1.56% | 34,571 |
| Aug 11, 2025 | 20.43 | 20.60 | 19.33 | 19.70 | 19.70 | -3.11% | 32,102 |
| Aug 8, 2025 | 20.65 | 20.76 | 19.77 | 20.33 | 20.33 | -0.81% | 29,840 |
| Aug 7, 2025 | 22.37 | 22.66 | 19.93 | 20.50 | 20.50 | -7.64% | 56,049 |
| Aug 6, 2025 | 22.10 | 22.20 | 21.88 | 22.20 | 22.20 | 1.62% | 14,232 |
| Aug 5, 2025 | 23.15 | 23.15 | 21.84 | 21.84 | 21.84 | -4.04% | 6,730 |
| Aug 4, 2025 | 23.50 | 23.50 | 22.50 | 22.76 | 22.76 | 2.01% | 5,887 |
| Aug 1, 2025 | 22.68 | 22.94 | 22.28 | 22.31 | 22.31 | -6.21% | 21,868 |
| Jul 31, 2025 | 25.20 | 25.20 | 23.57 | 23.79 | 23.79 | -7.22% | 30,610 |
| Jul 30, 2025 | 26.73 | 26.73 | 25.41 | 25.64 | 25.64 | -3.02% | 22,999 |
| Jul 29, 2025 | 26.76 | 27.15 | 25.95 | 26.44 | 26.44 | 0.53% | 30,106 |
| Jul 28, 2025 | 25.90 | 26.56 | 25.76 | 26.30 | 26.30 | 4.43% | 29,319 |
| Jul 25, 2025 | 27.37 | 27.37 | 25.00 | 25.19 | 25.19 | -6.28% | 42,712 |
| Jul 24, 2025 | 28.72 | 29.01 | 26.04 | 26.87 | 26.87 | 8.55% | 82,706 |
| Jul 23, 2025 | 24.54 | 25.06 | 24.54 | 24.76 | 24.76 | -1.22% | 75,891 |
| Jul 22, 2025 | 25.56 | 25.56 | 24.91 | 25.06 | 25.06 | 0.38% | 10,571 |
| Jul 21, 2025 | 25.14 | 25.38 | 24.81 | 24.97 | 24.97 | -0.20% | 30,146 |
| Jul 18, 2025 | 24.87 | 25.02 | 24.54 | 25.02 | 25.02 | 0.62% | 11,408 |
| Jul 17, 2025 | 25.03 | 25.15 | 24.78 | 24.86 | 24.86 | -1.54% | 2,379 |