7,624.08

+44.01

+0.58%

52,337.56

+567.25

+1.10%

25,602.24

+165.24

+0.65%

2,840.39

+28.55

+1.02%

4.8820

-0.0470

-0.95%

18.90

-0.52

-2.68%

3,978.00

+79.10

+2.03%

77,327.54

-692.46

-0.89%

Crude Oil Dec 26

96.72

-7.40

-7.11%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

GraniteShares 2x Long NBIS Daily ETF (NBIL)

9.48 -0.62 (-6.14%)

As of 11:54:28 AM EST. Market Open.

Trade NBIL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.21	10.25	9.03	9.44	9.44	4,364,823
Oct 30, 2026	10.62	11.20	9.50	10.10	10.10	7,083,100
Oct 29, 2026	12.98	13.79	12.28	12.78	12.78	7,882,000
Oct 28, 2026	13.07	14.47	12.43	14.42	14.42	9,235,500
Oct 27, 2026	11.21	12.81	11.03	12.68	12.68	6,896,200
Oct 26, 2026	10.46	12.10	9.81	10.36	10.36	9,325,400
Oct 23, 2026	11.10	11.72	10.74	11.13	11.13	4,229,300
Oct 22, 2026	11.99	12.49	10.67	11.20	11.20	8,633,400
Oct 21, 2026	13.89	14.21	11.98	13.12	13.12	8,605,700
Oct 20, 2026	11.95	13.60	11.41	13.09	13.09	7,540,100
Oct 19, 2026	13.88	13.89	12.39	12.92	12.92	9,684,300
Oct 16, 2026	14.92	15.10	11.85	12.21	12.21	11,356,500
Oct 15, 2026	14.04	16.33	11.95	16.17	16.17	11,739,900
Oct 14, 2026	17.50	18.20	15.23	15.81	15.81	9,090,800
Oct 13, 2026	18.67	20.01	18.02	19.82	19.82	3,850,300
Oct 12, 2026	21.80	21.92	19.80	20.44	20.44	3,131,300
Oct 9, 2026	22.96	23.51	22.25	22.71	22.71	2,068,800
Oct 8, 2026	25.50	25.71	22.03	22.44	22.44	7,383,300
Oct 7, 2026	27.48	27.81	25.61	26.32	26.32	5,233,700
Oct 6, 2026	26.66	30.43	26.47	29.27	29.27	5,191,100
Oct 5, 2026	28.15	28.29	25.08	25.60	25.60	4,512,600
Oct 2, 2026	26.32	29.09	26.30	27.85	27.85	2,943,400
Oct 1, 2026	26.57	27.20	24.73	25.65	25.65	2,679,400
Sep 30, 2026	28.24	29.69	26.26	26.40	26.40	2,261,400
Sep 29, 2026	26.34	28.89	25.93	26.74	26.74	2,796,200
Sep 28, 2026	26.19	28.60	24.76	25.58	25.58	2,424,600
Sep 25, 2026	28.81	28.89	26.38	26.79	26.79	2,615,900
Sep 24, 2026	25.77	29.49	25.25	28.22	28.22	5,356,000
Sep 23, 2026	26.63	26.90	24.55	24.58	24.58	2,810,500
Sep 22, 2026	26.25	29.11	25.71	26.81	26.81	3,786,800
Sep 21, 2026	24.73	27.15	23.54	26.04	26.04	4,602,400
Sep 18, 2026	22.86	24.25	21.28	24.00	24.00	5,492,700
Sep 17, 2026	25.36	25.90	21.25	22.91	22.91	9,079,700
Sep 16, 2026	21.88	23.38	21.02	21.18	21.18	3,804,600
Sep 15, 2026	21.73	22.65	20.70	20.84	20.84	1,984,200
Sep 14, 2026	20.21	23.34	20.01	21.80	21.80	3,371,100
Sep 11, 2026	26.85	26.85	24.34	24.52	24.52	2,549,200
Sep 10, 2026	26.28	27.73	24.88	25.26	25.26	2,437,500
Sep 9, 2026	29.94	30.55	28.15	28.17	28.17	2,195,400
Sep 8, 2026	27.09	31.45	27.02	29.01	29.01	4,354,500
Sep 4, 2026	21.80	25.21	21.65	25.19	25.19	3,834,100
Sep 3, 2026	20.49	22.16	19.12	21.92	21.92	2,550,900
Sep 2, 2026	19.00	20.85	18.90	20.69	20.69	1,963,600
Sep 1, 2026	19.85	20.41	18.80	19.76	19.76	2,488,700
Aug 31, 2026	20.95	21.60	20.16	21.18	21.18	1,679,900
Aug 28, 2026	22.38	22.86	21.00	21.75	21.75	2,645,600
Aug 27, 2026	24.95	25.94	23.15	23.77	23.77	3,234,500
Aug 26, 2026	23.21	24.45	22.79	22.83	22.83	3,083,900
Aug 25, 2026	23.80	24.95	22.88	24.65	24.65	2,888,900
Aug 24, 2026	22.47	22.97	20.37	22.34	22.34	3,678,700
Aug 21, 2026	25.79	26.72	23.99	24.15	24.15	3,673,300
Aug 20, 2026	24.92	25.01	22.55	24.41	24.41	4,457,600
Aug 19, 2026	27.42	28.25	22.69	25.24	25.24	8,947,100
Aug 18, 2026	37.04	38.73	30.51	31.44	31.44	4,693,300
Aug 17, 2026	39.41	40.51	35.72	37.09	37.09	4,364,900
Aug 14, 2026	34.52	39.90	34.22	39.64	39.64	4,371,300
Aug 13, 2026	33.93	39.30	31.64	33.66	33.66	6,596,000
Aug 12, 2026	27.74	34.85	25.67	34.85	34.85	11,337,100
Aug 11, 2026	19.69	21.20	19.50	20.71	20.71	4,380,600
Aug 10, 2026	19.27	21.38	18.64	18.89	18.89	3,389,000
Aug 7, 2026	21.61	21.61	18.16	19.69	19.69	5,637,100
Aug 6, 2026	24.03	26.56	19.94	20.11	20.11	5,720,400
Aug 5, 2026	27.56	29.71	26.29	27.36	27.36	2,494,400
Aug 4, 2026	26.79	30.02	26.65	29.06	29.06	3,438,300
Aug 3, 2026	19.77	27.95	17.91	25.92	25.92	6,733,300
Jul 31, 2026	23.44	24.15	19.33	21.06	21.06	7,798,600
Jul 30, 2026	17.42	21.98	17.18	20.47	20.47	7,904,500
Jul 29, 2026	17.86	18.38	12.89	13.35	13.35	7,859,700
Jul 28, 2026	20.05	20.37	15.90	17.86	17.86	4,959,800
Jul 27, 2026	24.43	25.06	20.55	22.29	22.29	3,724,700
Jul 24, 2026	30.81	31.17	21.89	22.26	22.26	4,327,700
Jul 23, 2026	30.01	34.44	29.83	31.87	31.87	2,056,100
Jul 22, 2026	29.39	33.92	28.65	31.06	31.06	2,440,700
Jul 21, 2026	24.90	30.80	24.70	30.72	30.72	3,631,500
Jul 20, 2026	23.14	25.10	21.45	22.34	22.34	3,284,200
Jul 17, 2026	18.18	23.23	18.03	21.14	21.14	3,307,600
Jul 16, 2026	24.80	25.60	19.12	19.83	19.83	3,929,200
Jul 15, 2026	26.92	28.41	24.24	27.54	27.54	3,144,100
Jul 14, 2026	33.12	34.38	25.77	26.08	26.08	2,898,800
Jul 13, 2026	31.33	33.38	29.16	30.89	30.89	1,261,300
Jul 10, 2026	32.00	35.07	29.91	33.67	33.67	1,395,300
Jul 9, 2026	36.48	36.78	31.34	32.68	32.68	2,457,700
Jul 8, 2026	26.30	33.17	26.30	32.70	32.70	3,359,200
Jul 7, 2026	29.00	30.64	26.50	26.92	26.92	2,194,300
Jul 6, 2026	33.53	35.91	30.32	32.27	32.27	1,602,000
Jul 2, 2026	38.93	40.19	30.40	33.16	33.16	3,590,300
Jul 1, 2026	42.51	44.91	37.37	37.70	37.70	4,179,300
Jun 30, 2026	50.90	62.65	49.03	57.15	57.15	1,251,700
Jun 29, 2026	46.81	52.04	41.66	51.30	51.30	1,415,300
Jun 26, 2026	45.31	46.79	41.42	43.70	43.70	1,240,700
Jun 25, 2026	56.00	57.50	48.53	50.09	50.09	1,224,600
Jun 24, 2026	57.93	58.35	47.00	51.08	51.08	1,370,200
Jun 23, 2026	49.89	66.37	48.50	57.72	57.72	1,496,200
Jun 22, 2026	64.08	68.49	59.01	61.38	61.38	896,900
Jun 18, 2026	67.73	68.00	58.01	63.09	63.09	1,612,000
Jun 17, 2026	54.00	67.30	53.75	60.50	60.50	2,066,700
Jun 16, 2026	49.68	58.73	49.49	54.03	54.03	1,301,800
Jun 15, 2026	49.16	53.00	46.71	52.15	52.15	1,446,400
Jun 12, 2026	41.24	45.86	38.91	42.11	42.11	1,710,500
Jun 11, 2026	32.90	40.60	32.80	38.54	38.54	1,417,400
Jun 10, 2026	36.37	41.69	34.96	34.97	34.97	1,806,900
Jun 9, 2026	41.06	43.93	31.25	38.06	38.06	2,267,900
Jun 8, 2026	44.95	45.35	37.21	37.33	37.33	1,757,500
Jun 5, 2026	49.00	50.15	36.20	40.91	40.91	2,201,400
Jun 4, 2026	46.29	56.00	44.15	54.21	54.21	1,019,500
Jun 3, 2026	54.09	57.41	49.21	50.79	50.79	882,400
Jun 2, 2026	60.08	62.40	54.57	54.71	54.71	1,184,200
Jun 1, 2026	48.79	60.20	46.32	56.42	56.42	1,965,300
May 29, 2026	42.21	44.60	36.16	43.63	43.63	1,867,800
May 28, 2026	43.50	44.33	39.41	42.03	42.03	1,587,400
May 27, 2026	35.50	36.24	32.34	35.89	35.89	1,337,800
May 26, 2026	40.61	40.61	34.93	35.75	35.75	899,300
May 22, 2026	39.39	40.72	36.60	37.95	37.95	686,500
May 21, 2026	37.48	42.17	36.50	40.05	40.05	1,514,800
May 20, 2026	35.01	35.01	30.62	31.01	31.01	839,300
May 19, 2026	30.42	34.61	28.10	33.01	33.01	1,237,100
May 18, 2026	40.41	40.55	30.04	33.70	33.70	1,552,900
May 15, 2026	40.50	44.48	38.01	41.25	41.25	1,500,900
May 14, 2026	38.98	46.11	36.64	41.53	41.53	2,163,500
May 13, 2026	35.84	39.81	32.92	36.78	36.78	3,383,800
May 12, 2026	28.58	30.06	25.79	28.07	28.07	902,900
May 11, 2026	28.42	33.46	28.00	30.32	30.32	1,155,900
May 8, 2026	29.90	31.00	27.27	27.38	27.38	1,039,500
May 7, 2026	31.92	34.44	27.32	30.02	30.02	1,779,300
May 6, 2026	28.84	33.75	27.30	33.54	33.54	1,419,400
May 5, 2026	26.02	28.80	25.27	27.53	27.53	1,413,800
May 4, 2026	23.13	28.50	23.08	27.73	27.73	2,295,000
May 1, 2026	18.27	21.94	17.93	21.60	21.60	2,184,600
Apr 30, 2026	19.30	19.68	16.68	17.49	17.49	1,887,100
Apr 29, 2026	18.00	18.84	16.56	18.30	18.30	1,265,500
Apr 28, 2026	17.46	18.45	16.13	16.81	16.81	1,262,200
Apr 27, 2026	20.18	20.33	17.66	19.45	19.45	1,247,000
Apr 24, 2026	24.80	25.20	19.60	20.03	20.03	2,473,800
Apr 23, 2026	22.42	25.38	22.03	22.83	22.83	1,197,400
Apr 22, 2026	24.59	25.80	22.37	22.72	22.72	833,400
Apr 21, 2026	24.08	24.61	22.40	22.77	22.77	842,900
Apr 20, 2026	23.03	24.26	22.04	23.40	23.40	996,500
Apr 17, 2026	24.94	24.99	22.24	22.93	22.93	1,161,000
Apr 16, 2026	25.85	26.45	23.85	25.48	25.48	1,256,200
Apr 15, 2026	23.92	25.90	22.77	25.90	25.90	1,214,300
Apr 14, 2026	24.20	25.61	23.50	24.43	24.43	1,627,500
Apr 13, 2026	19.20	23.64	19.13	22.32	22.32	1,958,400
Apr 10, 2026	17.10	20.93	17.10	19.73	19.73	2,473,400
Apr 9, 2026	14.77	17.54	14.76	17.47	17.47	2,899,100
Apr 8, 2026	15.25	15.45	13.59	14.86	14.86	2,421,700
Apr 7, 2026	11.59	13.23	11.59	13.15	13.15	2,050,000
Apr 6, 2026	11.14	12.36	11.03	12.11	12.11	1,333,800
Apr 2, 2026	8.88	11.34	8.88	11.30	11.30	2,149,700
Apr 1, 2026	10.70	11.16	9.88	9.97	9.97	3,458,300
Mar 31, 2026	9.30	10.38	8.94	10.36	10.36	2,560,300
Mar 30, 2026	10.29	10.29	7.79	8.28	8.28	2,460,500
Mar 27, 2026	11.02	11.10	9.90	10.00	10.00	1,118,500
Mar 26, 2026	12.75	12.75	10.95	11.07	11.07	1,346,200
Mar 25, 2026	13.66	14.00	12.78	13.16	13.16	1,048,300
Mar 24, 2026	13.40	13.80	12.48	13.12	13.12	1,423,700
Mar 23, 2026	13.60	14.62	12.82	12.98	12.98	2,089,000
Mar 20, 2026	14.50	15.22	12.58	13.81	13.81	1,631,800
Mar 19, 2026	13.19	14.79	13.19	14.73	14.73	2,271,500
Mar 18, 2026	13.16	15.00	13.04	14.03	14.03	2,871,700
Mar 17, 2026	14.51	14.83	12.70	13.49	13.49	5,294,600
Mar 16, 2026	15.87	17.64	15.81	17.09	17.09	3,844,100
Mar 13, 2026	12.60	13.94	12.56	13.14	13.14	1,867,700
Mar 12, 2026	12.24	12.72	11.74	12.08	12.08	1,086,600
Mar 11, 2026	11.70	13.40	11.50	12.97	12.97	4,260,500
Mar 10, 2026	9.59	10.20	9.55	9.83	9.83	1,118,200
Mar 9, 2026	8.10	9.57	7.95	9.50	9.50	1,577,700
Mar 6, 2026	8.96	9.60	8.35	8.47	8.47	1,129,800
Mar 5, 2026	9.94	10.51	8.92	9.75	9.75	1,711,800
Mar 4, 2026	8.86	10.32	8.81	10.21	10.21	1,711,800
Mar 3, 2026	8.06	8.75	7.51	8.15	8.15	1,492,400
Mar 2, 2026	8.29	9.04	8.12	8.97	8.97	1,950,700
Feb 27, 2026	10.82	10.91	8.38	9.03	9.03	2,931,600
Feb 26, 2026	12.43	13.00	11.55	12.24	12.24	1,361,500
Feb 25, 2026	12.25	12.80	11.74	12.49	12.49	1,283,800
Feb 24, 2026	11.08	11.94	10.64	11.69	11.69	1,381,500
Feb 23, 2026	10.30	11.36	10.11	11.27	11.27	1,491,400
Feb 20, 2026	12.80	13.20	10.49	10.70	10.70	3,241,200
Feb 19, 2026	11.47	13.12	11.39	13.04	13.04	2,672,100
Feb 18, 2026	11.22	12.26	10.63	11.69	11.69	2,007,800
Feb 17, 2026	10.43	11.15	9.88	10.76	10.76	2,434,800
Feb 13, 2026	9.12	11.34	9.00	10.86	10.86	3,057,600
Feb 12, 2026	8.10	9.39	7.19	9.15	9.15	4,689,200
Feb 11, 2026	9.88	10.24	8.67	8.97	8.97	2,674,800
Feb 10, 2026	9.97	10.43	9.62	9.65	9.65	1,508,300
Feb 9, 2026	8.25	10.02	8.10	9.88	9.88	2,305,700
Feb 6, 2026	7.35	8.63	7.00	8.55	8.55	2,315,900
Feb 5, 2026	7.41	7.78	6.37	6.42	6.42	2,398,800
Feb 4, 2026	9.16	9.25	7.25	8.10	8.10	2,276,400
Feb 3, 2026	9.74	10.04	8.65	9.76	9.76	1,709,100
Feb 2, 2026	8.86	9.56	8.55	9.37	9.37	1,262,000
Jan 30, 2026	10.33	10.33	8.52	8.76	8.76	1,959,100
Jan 29, 2026	11.89	12.02	10.11	11.03	11.03	1,243,400
Jan 28, 2026	12.28	12.70	11.43	12.34	12.34	1,267,600
Jan 27, 2026	11.02	12.13	10.79	11.76	11.76	1,552,200
Jan 26, 2026	11.73	12.50	10.29	10.33	10.33	1,470,700
Jan 23, 2026	11.46	12.06	10.78	11.03	11.03	1,093,300
Jan 22, 2026	12.82	13.30	11.52	11.63	11.63	1,006,300
Jan 21, 2026	12.67	12.95	10.70	12.13	12.13	1,826,300
Jan 20, 2026	12.88	13.60	11.98	12.24	12.24	2,320,400
Jan 16, 2026	14.01	15.22	12.70	14.73	14.73	1,409,300
Jan 15, 2026	13.75	14.60	12.86	13.56	13.56	1,103,500
Jan 14, 2026	14.10	14.20	12.35	13.04	13.04	938,200
Jan 13, 2026	14.48	14.64	13.57	13.94	13.94	852,000
Jan 12, 2026	12.20	14.78	11.84	14.50	14.50	1,755,200
Jan 9, 2026	12.28	13.88	11.99	12.17	12.17	1,221,600
Jan 8, 2026	11.94	13.27	11.72	11.99	11.99	1,110,500
Jan 7, 2026	12.47	13.30	11.60	11.74	11.74	654,100
Jan 6, 2026	11.68	12.87	10.60	12.75	12.75	2,054,600
Jan 5, 2026	11.54	11.60	10.57	11.00	11.00	808,700
Jan 2, 2026	9.75	10.54	9.54	10.37	10.37	830,200
Dec 31, 2025	9.38	9.60	8.85	9.03	9.03	971,100
Dec 30, 2025	9.66	9.75	9.23	9.35	9.35	381,500
Dec 29, 2025	9.18	10.12	9.16	9.56	9.56	438,900
Dec 26, 2025	10.81	10.81	9.71	9.88	9.88	613,400
Dec 24, 2025	10.50	10.80	10.18	10.73	10.73	378,000
Dec 23, 2025	10.60	11.18	10.10	10.51	10.51	892,200
Dec 22, 2025	11.19	11.87	10.78	11.24	11.24	1,360,700
Dec 19, 2025	8.55	10.60	8.48	10.41	10.41	1,275,000
Dec 18, 2025	8.30	8.51	7.86	8.04	8.04	994,800
Dec 17, 2025	9.41	9.41	7.50	7.53	7.53	1,431,600
Dec 16, 2025	8.43	8.85	7.87	8.76	8.76	1,228,300
Dec 15, 2025	10.41	10.44	8.51	8.78	8.78	1,759,000
Dec 12, 2025	11.80	12.35	9.94	10.32	10.32	1,308,600
Dec 11, 2025	10.73	12.28	10.13	12.00	12.00	1,150,400
Dec 10, 2025	12.40	12.70	11.48	11.82	11.82	695,900
Dec 9, 2025	13.01	13.79	12.49	12.57	12.57	782,400
Dec 8, 2025	12.74	13.68	12.30	13.61	13.61	735,700
Dec 5, 2025	13.71	13.92	12.55	13.05	13.05	1,112,200
Dec 4, 2025	13.36	14.63	12.94	14.42	14.42	891,600
Dec 3, 2025	12.43	13.36	11.31	13.36	13.36	889,400
Dec 2, 2025	13.81	14.46	12.58	12.68	12.68	965,600
Dec 1, 2025	11.45	14.06	10.80	13.71	13.71	985,300
Nov 28, 2025	12.80	12.93	12.00	12.35	12.35	584,000
Nov 26, 2025	12.13	12.54	11.35	12.30	12.30	1,155,300
Nov 25, 2025	11.05	11.51	9.85	10.91	10.91	1,205,700
Nov 24, 2025	10.31	11.91	10.14	11.68	11.68	1,078,800
Nov 21, 2025	10.17	10.95	8.50	9.64	9.64	2,112,000
Nov 20, 2025	14.01	14.86	9.88	10.01	10.01	2,892,900
Nov 19, 2025	12.28	13.21	11.96	12.83	12.83	1,488,300
Nov 18, 2025	10.04	12.42	9.51	11.64	11.64	1,709,300
Nov 17, 2025	10.06	11.40	10.00	10.55	10.55	1,224,600
Nov 14, 2025	9.68	11.33	9.56	9.99	9.99	1,804,800
Nov 13, 2025	11.86	12.00	10.19	11.30	11.30	2,124,400
Nov 12, 2025	15.69	16.11	12.09	12.85	12.85	2,619,400
Nov 11, 2025	18.94	19.03	14.46	15.21	15.21	2,542,800
Nov 10, 2025	19.37	20.33	17.25	17.65	17.65	984,300
Nov 7, 2025	15.93	18.09	14.86	18.05	18.05	952,900
Nov 6, 2025	20.94	21.44	17.16	17.53	17.53	1,047,100
Nov 5, 2025	19.00	20.50	18.35	20.18	20.18	766,500
Nov 4, 2025	18.50	20.22	17.54	18.00	18.00	726,600
Nov 3, 2025	26.94	27.19	21.33	21.59	21.59	970,700

Mobilize your Website

View Site in Mobile | Classic

Share by: