MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NOWL — GraniteShares 2x Long NOW Daily ETF
NasdaqGraniteShares 2x Long NOW Daily ETF
$7.24
+0.18(+2.55%)
- O
- 7.15
- H
- 7.43
- L
- 7.04
- V
- 2.12M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.24
Period Return-70.97%
Period High$29.01
Period Low$3.49
Avg Daily Volume6.37M
Total Trading Days309
NOWL — Historical OHLCV Price & Volume Table
Jul 15, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.15 | $7.43 | $7.04 | $7.24 | +$0.18 | +2.55% | 2,120,669 | $7.25 | $7.04 $7.43 |
| Oct 2, 2026 | $7.63 | $7.63 | $6.97 | $7.06 | $-0.39 | -5.23% | 2,930,074 | $7.26 | $6.97 $7.63 |
| Oct 1, 2026 | $7.57 | $7.76 | $7.13 | $7.45 | +$0.39 | +5.52% | 4,649,481 | $7.44 | $7.13 $7.76 |
| Sep 30, 2026 | $6.61 | $7.16 | $6.55 | $7.06 | +$0.42 | +6.33% | 3,445,666 | $6.96 | $6.55 $7.16 |
| Sep 29, 2026 | $6.75 | $6.90 | $6.45 | $6.64 | $-0.17 | -2.50% | 3,159,790 | $6.66 | $6.45 $6.90 |
| Sep 28, 2026 | $6.61 | $6.85 | $6.31 | $6.81 | $-0.44 | -6.07% | 4,518,915 | $6.69 | $6.31 $6.85 |
| Sep 25, 2026 | $7.45 | $7.70 | $7.25 | $7.25 | $-0.24 | -3.20% | 2,959,738 | $7.44 | $7.25 $7.70 |
| Sep 24, 2026 | $7.72 | $7.86 | $7.47 | $7.49 | $-0.34 | -4.34% | 4,116,384 | $7.62 | $7.47 $7.86 |
| Sep 23, 2026 | $7.48 | $7.92 | $7.36 | $7.83 | +$0.39 | +5.24% | 6,909,888 | $7.71 | $7.36 $7.92 |
| Sep 22, 2026 | $7.95 | $7.97 | $7.24 | $7.44 | $-0.07 | -0.93% | 7,180,545 | $7.46 | $7.24 $7.97 |
| Sep 21, 2026 | $7.51 | $7.76 | $7.29 | $7.51 | +$0.28 | +3.87% | 4,298,199 | $7.48 | $7.29 $7.76 |
| Sep 18, 2026 | $7.71 | $7.75 | $7.23 | $7.23 | $-0.38 | -4.99% | 3,400,926 | $7.40 | $7.23 $7.75 |
| Sep 17, 2026 | $7.73 | $7.84 | $7.34 | $7.61 | $-0.15 | -1.93% | 3,143,378 | $7.69 | $7.34 $7.84 |
| Sep 16, 2026 | $7.62 | $7.97 | $7.61 | $7.76 | $-0.23 | -2.88% | 3,370,288 | $7.83 | $7.61 $7.97 |
| Sep 15, 2026 | $7.75 | $8.65 | $7.70 | $7.99 | $-0.06 | -0.75% | 4,287,379 | $8.16 | $7.70 $8.65 |
| Sep 14, 2026 | $7.88 | $8.15 | $7.51 | $8.05 | +$1.03 | +14.67% | 6,736,299 | $7.80 | $7.51 $8.15 |
| Sep 11, 2026 | $6.86 | $7.22 | $6.80 | $7.02 | +$0.13 | +1.89% | 3,921,311 | $7.00 | $6.80 $7.22 |
| Sep 10, 2026 | $6.90 | $7.25 | $6.84 | $6.89 | +$0.00 | +0.00% | 8,245,183 | $7.04 | $6.84 $7.25 |
| Sep 9, 2026 | $7.15 | $7.26 | $6.86 | $6.89 | $-0.35 | -4.83% | 4,201,254 | $7.05 | $6.86 $7.26 |
| Sep 8, 2026 | $7.50 | $7.54 | $7.04 | $7.24 | $-0.78 | -9.73% | 5,824,354 | $7.28 | $7.04 $7.54 |
| Sep 4, 2026 | $8.27 | $8.50 | $7.74 | $8.02 | $-0.53 | -6.20% | 5,192,703 | $8.07 | $7.74 $8.50 |
| Sep 3, 2026 | $8.04 | $8.71 | $8.02 | $8.55 | +$0.97 | +12.80% | 6,576,595 | $8.45 | $8.02 $8.71 |
| Sep 2, 2026 | $7.95 | $8.25 | $7.54 | $7.58 | $-0.71 | -8.56% | 7,752,401 | $7.76 | $7.54 $8.25 |
| Sep 1, 2026 | $8.57 | $8.78 | $8.20 | $8.29 | $-0.62 | -6.96% | 6,544,457 | $8.44 | $8.20 $8.78 |
| Aug 31, 2026 | $8.18 | $9.09 | $8.18 | $8.91 | +$0.39 | +4.58% | 8,292,217 | $8.74 | $8.18 $9.09 |
| Aug 28, 2026 | $7.83 | $8.64 | $7.75 | $8.52 | +$0.69 | +8.81% | 10,432,137 | $8.33 | $7.75 $8.64 |
| Aug 27, 2026 | $6.99 | $7.92 | $6.99 | $7.83 | +$1.31 | +20.09% | 11,208,846 | $7.58 | $6.99 $7.92 |
| Aug 26, 2026 | $6.17 | $6.61 | $6.12 | $6.52 | $-0.12 | -1.81% | 5,473,005 | $6.60 | $6.12 $6.61 |
| Aug 25, 2026 | $6.58 | $6.95 | $6.49 | $6.64 | $-0.12 | -1.78% | 5,763,262 | $6.68 | $6.49 $6.95 |
| Aug 24, 2026 | $6.77 | $6.99 | $6.73 | $6.76 | $-0.05 | -0.73% | 4,321,311 | $6.84 | $6.73 $6.99 |