GraniteShares 2x Long NOW Daily ETF (NOWL)
NASDAQ: NOWL · Real-Time Price · USD
4.080
+0.020 (0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
4.061
-0.019 (-0.48%)
After-hours: Apr 28, 2026, 7:58 PM EDT
NOWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.16 | 4.29 | 4.03 | 4.08 | 4.08 | 0.49% | 10,776,632 |
| Apr 27, 2026 | 3.97 | 4.39 | 3.83 | 4.06 | 4.06 | 0.25% | 13,004,811 |
| Apr 24, 2026 | 3.67 | 4.07 | 3.61 | 4.05 | 4.05 | 12.19% | 16,304,872 |
| Apr 23, 2026 | 3.87 | 4.15 | 3.49 | 3.61 | 3.61 | -35.54% | 30,782,023 |
| Apr 22, 2026 | 5.42 | 5.71 | 5.37 | 5.60 | 5.60 | 6.06% | 7,932,568 |
| Apr 21, 2026 | 5.34 | 5.73 | 5.17 | 5.28 | 5.28 | 0.76% | 4,813,672 |
| Apr 20, 2026 | 5.00 | 5.33 | 4.95 | 5.24 | 5.24 | 6.29% | 4,384,363 |
| Apr 17, 2026 | 5.12 | 5.13 | 4.87 | 4.93 | 4.93 | 0.20% | 3,989,120 |
| Apr 16, 2026 | 5.13 | 5.20 | 4.80 | 4.92 | 4.92 | 4.90% | 4,148,878 |
| Apr 15, 2026 | 4.34 | 4.75 | 4.23 | 4.69 | 4.69 | 14.39% | 4,765,237 |
| Apr 14, 2026 | 4.35 | 4.53 | 4.03 | 4.10 | 4.10 | -2.61% | 5,423,150 |
| Apr 13, 2026 | 3.86 | 4.23 | 3.79 | 4.21 | 4.21 | 14.09% | 7,137,366 |
| Apr 10, 2026 | 4.21 | 4.26 | 3.52 | 3.69 | 3.69 | -15.17% | 8,769,303 |
| Apr 9, 2026 | 5.12 | 5.13 | 4.23 | 4.35 | 4.35 | -15.86% | 4,814,715 |
| Apr 8, 2026 | 5.93 | 6.02 | 5.11 | 5.17 | 5.17 | -6.00% | 2,142,277 |
| Apr 7, 2026 | 5.73 | 5.85 | 5.39 | 5.50 | 5.50 | -3.61% | 919,817 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.49 | 5.71 | 5.71 | 0.81% | 451,718 |
| Apr 2, 2026 | 5.66 | 5.82 | 5.28 | 5.66 | 5.66 | -4.05% | 737,893 |
| Apr 1, 2026 | 6.04 | 6.09 | 5.68 | 5.90 | 5.90 | -1.02% | 916,679 |
| Mar 31, 2026 | 6.06 | 6.20 | 5.92 | 5.96 | 5.96 | -0.83% | 1,023,124 |
| Mar 30, 2026 | 5.49 | 6.12 | 5.43 | 6.01 | 6.01 | 10.89% | 895,372 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.30 | 5.42 | 5.42 | -7.98% | 1,022,998 |
| Mar 26, 2026 | 5.72 | 6.13 | 5.60 | 5.89 | 5.89 | 0.86% | 823,987 |
| Mar 25, 2026 | 6.19 | 6.27 | 5.63 | 5.84 | 5.84 | -2.70% | 1,279,490 |
| Mar 24, 2026 | 6.53 | 6.54 | 6.00 | 6.00 | 6.00 | -11.61% | 1,158,341 |
| Mar 23, 2026 | 6.81 | 7.07 | 6.70 | 6.79 | 6.79 | 1.19% | 453,506 |
| Mar 20, 2026 | 6.90 | 6.93 | 6.58 | 6.71 | 6.71 | -5.63% | 677,445 |
| Mar 19, 2026 | 7.11 | 7.57 | 6.93 | 7.11 | 7.11 | -0.56% | 531,863 |
| Mar 18, 2026 | 7.46 | 7.63 | 7.15 | 7.15 | 7.15 | -5.42% | 402,888 |
| Mar 17, 2026 | 7.33 | 7.84 | 7.23 | 7.56 | 7.56 | 3.14% | 675,864 |
| Mar 16, 2026 | 7.56 | 7.61 | 7.20 | 7.33 | 7.33 | 2.29% | 594,412 |
| Mar 13, 2026 | 7.06 | 7.45 | 6.93 | 7.17 | 7.17 | 1.36% | 908,493 |
| Mar 12, 2026 | 7.37 | 7.63 | 7.02 | 7.07 | 7.07 | -5.10% | 726,866 |
| Mar 11, 2026 | 7.57 | 7.86 | 7.18 | 7.45 | 7.45 | -1.72% | 995,848 |
| Mar 10, 2026 | 8.20 | 8.20 | 7.31 | 7.58 | 7.58 | -8.56% | 1,813,465 |
| Mar 9, 2026 | 8.46 | 8.93 | 8.22 | 8.29 | 8.29 | -4.05% | 1,121,708 |
| Mar 6, 2026 | 8.15 | 8.67 | 8.15 | 8.64 | 8.64 | 6.27% | 1,530,925 |
| Mar 5, 2026 | 7.35 | 8.32 | 7.28 | 8.13 | 8.13 | 11.52% | 1,444,076 |
| Mar 4, 2026 | 7.12 | 7.45 | 7.04 | 7.29 | 7.29 | 1.25% | 868,627 |
| Mar 3, 2026 | 6.51 | 7.42 | 6.50 | 7.20 | 7.20 | 7.62% | 1,095,794 |
| Mar 2, 2026 | 6.26 | 6.93 | 6.21 | 6.69 | 6.69 | 1.83% | 765,441 |
| Feb 27, 2026 | 6.12 | 6.65 | 6.07 | 6.57 | 6.57 | -2.38% | 1,349,857 |
| Feb 26, 2026 | 6.45 | 6.83 | 6.42 | 6.73 | 6.73 | 9.61% | 1,852,599 |
| Feb 25, 2026 | 5.85 | 6.20 | 5.68 | 6.14 | 6.14 | 3.19% | 1,149,967 |
| Feb 24, 2026 | 5.84 | 6.30 | 5.73 | 5.95 | 5.95 | 3.66% | 1,312,714 |
| Feb 23, 2026 | 5.90 | 5.93 | 5.57 | 5.74 | 5.74 | -7.57% | 1,324,758 |
| Feb 20, 2026 | 6.40 | 6.56 | 6.12 | 6.21 | 6.21 | -5.34% | 914,984 |
| Feb 19, 2026 | 6.56 | 6.79 | 6.41 | 6.56 | 6.56 | - | 897,840 |
| Feb 18, 2026 | 6.38 | 6.68 | 6.11 | 6.56 | 6.56 | 2.50% | 836,446 |
| Feb 17, 2026 | 6.79 | 6.97 | 6.14 | 6.40 | 6.40 | -1.69% | 1,598,868 |
| Feb 13, 2026 | 6.27 | 6.60 | 6.24 | 6.51 | 6.51 | 6.37% | 1,304,430 |
| Feb 12, 2026 | 6.01 | 6.13 | 5.63 | 6.12 | 6.12 | 5.52% | 1,217,536 |
| Feb 11, 2026 | 6.52 | 6.52 | 5.66 | 5.80 | 5.80 | -11.45% | 1,908,471 |
| Feb 10, 2026 | 6.42 | 6.81 | 6.36 | 6.55 | 6.55 | 5.65% | 1,628,699 |
| Feb 9, 2026 | 5.80 | 6.25 | 5.55 | 6.20 | 6.20 | 6.16% | 1,601,934 |
| Feb 6, 2026 | 5.99 | 6.24 | 5.66 | 5.84 | 5.84 | -4.11% | 1,332,870 |
| Feb 5, 2026 | 7.03 | 7.28 | 5.97 | 6.09 | 6.09 | -15.18% | 808,164 |
| Feb 4, 2026 | 6.72 | 7.18 | 6.46 | 7.18 | 7.18 | 2.57% | 885,672 |
| Feb 3, 2026 | 7.80 | 7.80 | 6.80 | 7.00 | 7.00 | -14.11% | 1,296,968 |
| Feb 2, 2026 | 8.29 | 8.64 | 7.95 | 8.15 | 8.15 | 2.13% | 781,020 |
| Jan 30, 2026 | 8.03 | 8.25 | 7.88 | 7.98 | 7.98 | -0.25% | 785,983 |
| Jan 29, 2026 | 8.34 | 8.34 | 7.47 | 8.00 | 8.00 | -20.48% | 2,813,920 |
| Jan 28, 2026 | 10.49 | 10.67 | 9.93 | 10.06 | 10.06 | -2.80% | 1,176,791 |
| Jan 27, 2026 | 11.00 | 11.07 | 10.20 | 10.35 | 10.35 | -5.99% | 294,977 |
| Jan 26, 2026 | 10.90 | 11.15 | 10.64 | 11.01 | 11.01 | 3.97% | 290,045 |
| Jan 23, 2026 | 9.98 | 10.68 | 9.90 | 10.59 | 10.59 | 6.97% | 290,020 |
| Jan 22, 2026 | 9.54 | 9.91 | 9.36 | 9.90 | 9.90 | 6.22% | 294,414 |
| Jan 21, 2026 | 9.86 | 9.86 | 9.18 | 9.32 | 9.32 | -0.75% | 353,910 |
| 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% | 452,609 |
| Jan 15, 2026 | 11.00 | 11.14 | 10.16 | 10.40 | 10.40 | -5.45% | 222,810 |
| Jan 14, 2026 | 11.57 | 11.57 | 10.60 | 11.00 | 11.00 | -5.01% | 217,603 |
| Jan 13, 2026 | 12.36 | 12.55 | 11.34 | 11.58 | 11.58 | -6.23% | 340,388 |
| Jan 12, 2026 | 12.24 | 12.49 | 12.05 | 12.35 | 12.35 | 1.90% | 63,182 |
| Jan 9, 2026 | 13.13 | 13.13 | 12.07 | 12.12 | 12.12 | -6.91% | 260,878 |
| Jan 8, 2026 | 13.50 | 13.58 | 12.94 | 13.02 | 13.02 | -5.67% | 56,565 |
| Jan 7, 2026 | 13.63 | 14.07 | 13.14 | 13.80 | 13.80 | 1.94% | 38,702 |
| 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% | 66,523 |
| 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 |