GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
8.64
+0.51 (6.27%)
At close: Mar 6, 2026, 4:00 PM EST
8.57
-0.07 (-0.81%)
After-hours: Mar 6, 2026, 7:59 PM EST
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.15 | 8.67 | 8.15 | 8.64 | 8.64 | 6.27% | 1,526,431 |
| Mar 5, 2026 | 7.35 | 8.32 | 7.28 | 8.13 | 8.13 | 11.52% | 1,432,505 |
| Mar 4, 2026 | 7.12 | 7.45 | 7.04 | 7.29 | 7.29 | 1.25% | 864,382 |
| Mar 3, 2026 | 6.51 | 7.42 | 6.50 | 7.20 | 7.20 | 7.62% | 1,075,027 |
| Mar 2, 2026 | 6.26 | 6.93 | 6.21 | 6.69 | 6.69 | 1.83% | 745,086 |
| Feb 27, 2026 | 6.12 | 6.65 | 6.07 | 6.57 | 6.57 | -2.38% | 1,172,895 |
| Feb 26, 2026 | 6.45 | 6.83 | 6.42 | 6.73 | 6.73 | 9.61% | 1,663,373 |
| Feb 25, 2026 | 5.85 | 6.20 | 5.68 | 6.14 | 6.14 | 3.19% | 1,139,585 |
| Feb 24, 2026 | 5.84 | 6.30 | 5.73 | 5.95 | 5.95 | 3.66% | 1,242,452 |
| Feb 23, 2026 | 5.90 | 5.93 | 5.57 | 5.74 | 5.74 | -7.57% | 1,318,913 |
| Feb 20, 2026 | 6.40 | 6.56 | 6.12 | 6.21 | 6.21 | -5.34% | 906,969 |
| Feb 19, 2026 | 6.56 | 6.79 | 6.41 | 6.56 | 6.56 | - | 881,928 |
| Feb 18, 2026 | 6.38 | 6.68 | 6.11 | 6.56 | 6.56 | 2.50% | 796,751 |
| Feb 17, 2026 | 6.79 | 6.97 | 6.14 | 6.40 | 6.40 | -1.69% | 1,595,235 |
| Feb 13, 2026 | 6.27 | 6.60 | 6.24 | 6.51 | 6.51 | 6.37% | 1,276,648 |
| Feb 12, 2026 | 6.01 | 6.13 | 5.63 | 6.12 | 6.12 | 5.52% | 1,214,897 |
| Feb 11, 2026 | 6.52 | 6.52 | 5.66 | 5.80 | 5.80 | -11.45% | 1,904,937 |
| Feb 10, 2026 | 6.42 | 6.81 | 6.36 | 6.55 | 6.55 | 5.65% | 1,605,702 |
| Feb 9, 2026 | 5.80 | 6.25 | 5.55 | 6.20 | 6.20 | 6.16% | 1,562,844 |
| Feb 6, 2026 | 5.99 | 6.24 | 5.66 | 5.84 | 5.84 | -4.11% | 1,317,423 |
| Feb 5, 2026 | 7.03 | 7.28 | 5.97 | 6.09 | 6.09 | -15.18% | 803,226 |
| Feb 4, 2026 | 6.72 | 7.18 | 6.46 | 7.18 | 7.18 | 2.57% | 877,834 |
| Feb 3, 2026 | 7.80 | 7.80 | 6.80 | 7.00 | 7.00 | -14.11% | 1,282,132 |
| Feb 2, 2026 | 8.29 | 8.64 | 7.95 | 8.15 | 8.15 | 2.13% | 779,465 |
| Jan 30, 2026 | 8.03 | 8.25 | 7.88 | 7.98 | 7.98 | -0.25% | 782,098 |
| Jan 29, 2026 | 8.34 | 8.34 | 7.47 | 8.00 | 8.00 | -20.48% | 2,804,305 |
| Jan 28, 2026 | 10.49 | 10.67 | 9.93 | 10.06 | 10.06 | -2.80% | 644,269 |
| Jan 27, 2026 | 11.00 | 11.07 | 10.20 | 10.35 | 10.35 | -5.99% | 292,082 |
| Jan 26, 2026 | 10.90 | 11.15 | 10.64 | 11.01 | 11.01 | 3.97% | 275,222 |
| Jan 23, 2026 | 9.98 | 10.68 | 9.90 | 10.59 | 10.59 | 6.97% | 270,687 |
| Jan 22, 2026 | 9.54 | 9.91 | 9.36 | 9.90 | 9.90 | 6.22% | 281,063 |
| Jan 21, 2026 | 9.86 | 9.86 | 9.18 | 9.32 | 9.32 | -0.75% | 351,215 |
| Jan 20, 2026 | 9.80 | 9.93 | 9.37 | 9.39 | 9.39 | -4.38% | 477,969 |
| Jan 16, 2026 | 10.34 | 10.34 | 9.67 | 9.82 | 9.82 | -5.58% | 451,095 |
| Jan 15, 2026 | 11.00 | 11.14 | 10.16 | 10.40 | 10.40 | -5.45% | 220,163 |
| Jan 14, 2026 | 11.57 | 11.57 | 10.60 | 11.00 | 11.00 | -5.01% | 186,405 |
| Jan 13, 2026 | 12.36 | 12.55 | 11.34 | 11.58 | 11.58 | -6.23% | 340,011 |
| Jan 12, 2026 | 12.24 | 12.49 | 12.05 | 12.35 | 12.35 | 1.90% | 62,537 |
| Jan 9, 2026 | 13.13 | 13.13 | 12.07 | 12.12 | 12.12 | -6.91% | 259,574 |
| Jan 8, 2026 | 13.50 | 13.58 | 12.94 | 13.02 | 13.02 | -5.67% | 55,079 |
| Jan 7, 2026 | 13.63 | 14.07 | 13.14 | 13.80 | 13.80 | 1.94% | 38,475 |
| Jan 6, 2026 | 13.16 | 13.57 | 13.15 | 13.54 | 13.54 | 2.27% | 61,302 |
| Jan 5, 2026 | 13.27 | 13.61 | 12.97 | 13.24 | 13.24 | 0.26% | 66,381 |
| Jan 2, 2026 | 14.15 | 14.15 | 12.90 | 13.21 | 13.20 | -7.79% | 98,388 |
| Dec 31, 2025 | 14.35 | 14.54 | 14.20 | 14.32 | 14.32 | -1.51% | 51,209 |
| Dec 30, 2025 | 14.71 | 14.71 | 14.40 | 14.54 | 14.54 | -0.25% | 29,654 |
| Dec 29, 2025 | 14.18 | 14.72 | 14.18 | 14.58 | 14.58 | 0.91% | 27,098 |
| Dec 26, 2025 | 14.29 | 14.59 | 14.17 | 14.45 | 14.45 | 1.12% | 25,984 |
| Dec 24, 2025 | 14.69 | 14.69 | 14.15 | 14.29 | 14.29 | -2.02% | 19,023 |
| Dec 23, 2025 | 15.16 | 15.16 | 14.08 | 14.58 | 14.58 | -3.02% | 85,863 |
| Dec 22, 2025 | 14.95 | 15.15 | 14.40 | 15.03 | 15.03 | 2.07% | 33,702 |
| Dec 19, 2025 | 14.42 | 14.90 | 14.40 | 14.73 | 14.73 | 2.28% | 38,065 |
| Dec 18, 2025 | 15.00 | 15.34 | 14.02 | 14.40 | 14.40 | -4.21% | 135,513 |
| Dec 17, 2025 | 15.02 | 16.05 | 15.01 | 15.03 | 15.03 | 0.23% | 56,581 |
| Dec 16, 2025 | 14.64 | 15.18 | 14.64 | 15.00 | 15.00 | 3.89% | 52,957 |
| Dec 15, 2025 | 16.27 | 16.27 | 14.26 | 14.44 | 14.44 | -23.36% | 108,086 |
| Dec 12, 2025 | 19.19 | 19.19 | 18.34 | 18.84 | 18.84 | -0.11% | 6,641 |
| Dec 11, 2025 | 18.46 | 19.23 | 18.46 | 18.86 | 18.86 | 3.03% | 16,870 |
| Dec 10, 2025 | 18.16 | 18.65 | 18.16 | 18.31 | 18.30 | 0.52% | 13,863 |
| Dec 9, 2025 | 18.49 | 18.56 | 18.20 | 18.21 | 18.21 | -1.89% | 8,642 |
| Dec 8, 2025 | 18.71 | 19.04 | 18.18 | 18.56 | 18.56 | -0.16% | 12,166 |
| Dec 5, 2025 | 17.70 | 18.59 | 17.69 | 18.59 | 18.59 | 5.25% | 23,654 |
| 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 |