NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Long NTAP Daily ETF (NTAL)
23.51
-5.46
(-18.84%)
At close: November 5 at 4:00:00 PM EST
23.51
-0.24
(-1.03%)
Overnight: 8:05:40 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
25.23 | 25.23 | 23.51 | 23.51 | 23.51 | 1,100 |
|
Nov 4, 2026
|
29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 400 |
|
Nov 3, 2026
|
30.44 | 30.47 | 29.91 | 30.40 | 30.40 | 3,500 |
|
Nov 2, 2026
|
31.68 | 31.68 | 28.57 | 28.57 | 28.57 | 1,800 |
|
Oct 30, 2026
|
35.77 | 36.74 | 32.45 | 33.34 | 33.34 | 2,100 |
|
Oct 29, 2026
|
43.15 | 43.15 | 40.57 | 40.57 | 40.57 | 3,200 |
|
Oct 28, 2026
|
43.64 | 43.82 | 42.39 | 42.60 | 42.60 | 6,800 |
|
Oct 27, 2026
|
43.18 | 44.76 | 43.18 | 44.04 | 44.04 | 3,400 |
|
Oct 26, 2026
|
40.35 | 42.58 | 40.35 | 41.97 | 41.97 | 3,400 |
|
Oct 23, 2026
|
40.34 | 40.34 | 39.23 | 39.57 | 39.57 | 1,000 |
|
Oct 22, 2026
|
36.50 | 38.49 | 36.50 | 38.39 | 38.39 | 3,300 |
|
Oct 21, 2026
|
38.94 | 40.36 | 38.48 | 40.26 | 40.26 | 6,000 |
|
Oct 20, 2026
|
36.00 | 37.67 | 35.85 | 37.67 | 37.67 | 1,200 |
|
Oct 19, 2026
|
37.12 | 37.78 | 36.34 | 36.76 | 36.76 | 1,600 |
|
Oct 16, 2026
|
40.30 | 40.30 | 35.53 | 35.53 | 35.53 | 8,500 |
|
Oct 15, 2026
|
40.09 | 40.13 | 38.29 | 39.64 | 39.64 | 4,700 |
|
Oct 14, 2026
|
45.15 | 46.40 | 42.34 | 42.39 | 42.39 | 12,700 |
|
Oct 13, 2026
|
47.06 | 49.64 | 46.99 | 49.55 | 49.55 | 6,800 |
|
Oct 12, 2026
|
49.10 | 49.63 | 48.00 | 49.57 | 49.57 | 3,700 |
|
Oct 9, 2026
|
45.87 | 48.85 | 45.87 | 48.74 | 48.74 | 4,700 |
|
Oct 8, 2026
|
47.20 | 47.64 | 45.68 | 46.13 | 46.13 | 10,100 |
|
Oct 7, 2026
|
46.59 | 48.79 | 46.32 | 48.12 | 48.12 | 18,000 |
|
Oct 6, 2026
|
44.05 | 46.01 | 44.05 | 45.22 | 45.22 | 5,900 |
|
Oct 5, 2026
|
44.66 | 44.66 | 41.64 | 43.40 | 43.40 | 5,200 |
|
Oct 2, 2026
|
42.25 | 46.27 | 42.25 | 44.51 | 44.51 | 13,000 |
|
Oct 1, 2026
|
38.44 | 40.32 | 38.12 | 40.32 | 40.32 | 8,500 |
|
Sep 30, 2026
|
38.80 | 39.45 | 38.55 | 38.57 | 38.57 | 6,700 |
|
Sep 29, 2026
|
36.53 | 38.45 | 35.33 | 38.13 | 38.13 | 10,700 |
|
Sep 28, 2026
|
35.67 | 36.47 | 35.33 | 36.42 | 36.42 | 6,400 |
|
Sep 25, 2026
|
34.35 | 35.31 | 33.84 | 35.31 | 35.31 | 4,300 |
|
Sep 24, 2026
|
34.85 | 36.23 | 34.00 | 34.01 | 34.01 | 10,000 |
|
Sep 23, 2026
|
32.92 | 33.71 | 32.92 | 33.71 | 33.71 | 1,800 |
|
Sep 22, 2026
|
33.92 | 33.92 | 32.10 | 32.61 | 32.61 | 3,500 |
|
Sep 21, 2026
|
39.02 | 39.02 | 33.66 | 34.31 | 34.31 | 9,000 |
|
Sep 18, 2026
|
33.07 | 34.19 | 33.05 | 34.19 | 34.19 | 3,800 |
|
Sep 17, 2026
|
33.70 | 34.60 | 33.47 | 34.04 | 34.04 | 34,700 |
|
Sep 16, 2026
|
31.75 | 32.98 | 31.75 | 32.11 | 32.11 | 1,500 |
|
Sep 15, 2026
|
32.13 | 32.90 | 31.65 | 31.65 | 31.65 | 8,200 |
|
Sep 14, 2026
|
32.04 | 32.75 | 31.21 | 31.21 | 31.21 | 4,600 |
|
Sep 11, 2026
|
33.63 | 35.00 | 33.39 | 34.95 | 34.95 | 6,000 |
|
Sep 10, 2026
|
30.05 | 30.50 | 29.60 | 29.94 | 29.94 | 1,900 |
|
Sep 9, 2026
|
31.85 | 31.85 | 30.23 | 30.23 | 30.23 | 1,200 |
|
Sep 8, 2026
|
30.70 | 31.90 | 30.70 | 31.90 | 31.90 | 3,200 |
|
Sep 4, 2026
|
31.20 | 31.20 | 30.35 | 30.59 | 30.59 | 1,100 |
|
Sep 3, 2026
|
23.08 | 31.10 | 23.08 | 30.53 | 30.53 | 41,100 |
|
Sep 2, 2026
|
31.50 | 31.69 | 29.01 | 29.10 | 29.10 | 23,600 |
|
Sep 1, 2026
|
28.90 | 30.18 | 28.69 | 29.90 | 29.90 | 3,900 |
|
Aug 31, 2026
|
31.07 | 32.22 | 30.63 | 30.72 | 30.72 | 4,900 |
|
Aug 28, 2026
|
31.81 | 31.81 | 31.17 | 31.23 | 31.23 | 3,600 |
|
Aug 27, 2026
|
33.61 | 33.61 | 32.43 | 32.43 | 32.43 | 1,700 |
|
Aug 26, 2026
|
32.50 | 33.77 | 32.50 | 33.61 | 33.61 | 500 |
|
Aug 25, 2026
|
31.10 | 31.41 | 31.10 | 31.41 | 31.41 | 7,800 |
|
Aug 24, 2026
|
31.68 | 32.11 | 31.01 | 31.30 | 31.30 | 1,200 |
|
Aug 21, 2026
|
33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 200 |
|
Aug 20, 2026
|
33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 200 |
|
Aug 19, 2026
|
35.60 | 35.60 | 33.95 | 33.95 | 33.95 | 2,500 |
|
Aug 18, 2026
|
37.40 | 38.14 | 37.40 | 37.79 | 37.79 | 1,200 |
|
Aug 17, 2026
|
37.42 | 38.13 | 37.42 | 37.56 | 37.56 | 2,500 |
|
Aug 14, 2026
|
38.07 | 38.62 | 37.79 | 38.62 | 38.62 | 3,200 |
|
Aug 13, 2026
|
38.12 | 38.87 | 37.90 | 37.90 | 37.90 | 2,800 |
|
Aug 12, 2026
|
36.51 | 36.80 | 35.81 | 36.80 | 36.80 | 1,300 |
|
Aug 11, 2026
|
35.34 | 36.20 | 34.95 | 35.57 | 35.57 | 3,600 |
|
Aug 10, 2026
|
33.52 | 36.70 | 33.52 | 35.60 | 35.60 | 9,000 |
|
Aug 7, 2026
|
33.10 | 33.10 | 31.98 | 32.51 | 32.51 | 4,800 |
|
Aug 6, 2026
|
30.64 | 33.13 | 29.97 | 33.13 | 33.13 | 2,700 |
|
Aug 5, 2026
|
34.66 | 34.66 | 31.64 | 31.64 | 31.64 | 4,000 |
|
Aug 4, 2026
|
34.70 | 34.70 | 32.98 | 32.98 | 32.98 | 4,100 |
|
Aug 3, 2026
|
30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 300 |
|
Jul 31, 2026
|
28.80 | 28.98 | 28.80 | 28.98 | 28.98 | 600 |
|
Jul 30, 2026
|
27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 300 |
|
Jul 29, 2026
|
27.59 | 27.64 | 27.37 | 27.43 | 27.43 | 1,100 |
|
Jul 28, 2026
|
25.61 | 27.78 | 25.61 | 27.78 | 27.78 | 1,000 |
|
Jul 27, 2026
|
26.35 | 26.39 | 26.35 | 26.39 | 26.39 | 500 |
|
Jul 24, 2026
|
25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
|
Jul 23, 2026
|
24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
|
Jul 22, 2026
|
25.60 | 25.60 | 25.32 | 25.38 | 25.38 | 800 |
|
Jul 21, 2026
|
25.57 | 25.57 | 25.12 | 25.12 | 25.12 | 300 |
|
Jul 20, 2026
|
24.42 | 24.42 | 23.80 | 23.80 | 23.80 | 400 |
|
Jul 17, 2026
|
24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 200 |
|
Jul 16, 2026
|
23.56 | 23.56 | 23.29 | 23.29 | 23.29 | 200 |
|
Jul 15, 2026
|
24.54 | 24.54 | 23.65 | 24.13 | 24.13 | 700 |
|
Jul 14, 2026
|
28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
