NBIL Historical Prices
NASDAQ: NBILGranitesharesTrading--Leveraged EquityETFUSD
22.71+0.245 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBIL price history
The price history for GraniteShares 2x Long NBIS Daily (NBIL) on this page begins on October 6, 2025, when the stock closed at $26.50; it most recently closed at $22.71 on October 5, 2026. The highest price in this record is $68.49, reached on June 22, 2026; the latest close is 66.8% below that peak. In the last 12 months alone, NBIL has lost 18.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
NBIL returns
1 week
-18.46%
1 month
-19.38%
3 months
-32.55%
6 months
+15.10%
Year to date
+151.36%
1 year
-18.57%
NBIL price return, excluding dividends.
NBIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.71 | +119.00% |
| 2025* | 10.37 | -60.87% |
NBIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.85 | 23.51 | 22.25 | 22.71 | +1.20% | |
| 25.50 | 25.60 | 22.03 | 22.44 | -14.74% | |
| 27.62 | 27.81 | 25.61 | 26.32 | -10.08% | |
| 26.66 | 30.44 | 26.47 | 29.27 | +14.34% | |
| 28.15 | 28.29 | 25.08 | 25.60 | -8.08% | |
| 26.32 | 29.09 | 26.30 | 27.85 | +8.58% | |
| 26.57 | 27.20 | 24.73 | 25.65 | -2.84% | |
| 28.24 | 29.69 | 26.26 | 26.40 | -1.27% | |
| 26.35 | 28.89 | 25.93 | 26.74 | +4.53% | |
| 26.19 | 28.60 | 24.76 | 25.58 | -4.52% | |
| 28.81 | 28.89 | 26.38 | 26.79 | -5.07% | |
| 25.77 | 29.49 | 25.25 | 28.22 | +14.79% | |
| 26.63 | 26.90 | 24.55 | 24.59 | -8.30% | |
| 26.25 | 29.11 | 25.71 | 26.81 | +2.96% | |
| 24.73 | 27.15 | 23.54 | 26.04 | +8.50% | |
| 22.86 | 24.25 | 21.28 | 24.00 | +4.76% | |
| 25.36 | 25.90 | 21.25 | 22.91 | +8.17% | |
| 21.88 | 23.38 | 21.02 | 21.18 | +1.63% | |
| 21.73 | 22.65 | 20.71 | 20.84 | -4.40% | |
| 20.21 | 23.34 | 20.01 | 21.80 | -11.09% | |
| 26.85 | 26.85 | 24.34 | 24.52 | -2.93% | |
| 26.28 | 27.73 | 24.88 | 25.26 | -10.33% | |
| 29.94 | 30.55 | 28.15 | 28.17 | -2.90% | |
| 27.10 | 31.45 | 27.02 | 29.01 | +15.16% | |
| 21.80 | 25.21 | 21.65 | 25.19 | +14.92% | |
| 20.49 | 22.16 | 19.12 | 21.92 | +5.94% | |
| 19.00 | 20.85 | 18.90 | 20.69 | +4.71% | |
| 19.85 | 20.41 | 18.80 | 19.76 | -6.70% | |
| 20.95 | 21.60 | 20.16 | 21.18 | -2.62% | |
| 22.38 | 22.86 | 21.00 | 21.75 | -8.50% | |
| 24.95 | 25.94 | 23.15 | 23.77 | +4.12% | |
| 23.21 | 24.46 | 22.79 | 22.83 | -7.38% | |
| 23.80 | 24.95 | 22.88 | 24.65 | +10.34% | |
| 22.47 | 22.97 | 20.37 | 22.34 | -7.49% | |
| 25.79 | 26.72 | 23.99 | 24.15 | -1.07% | |
| 24.93 | 25.01 | 22.55 | 24.41 | -3.29% | |
| 27.42 | 28.25 | 22.69 | 25.24 | -19.72% | |
| 37.04 | 38.73 | 30.51 | 31.44 | -15.23% | |
| 39.41 | 40.51 | 35.72 | 37.09 | -6.43% | |
| 34.52 | 39.90 | 34.22 | 39.64 | +17.77% | |
| 33.93 | 39.30 | 31.64 | 33.66 | -3.41% | |
| 27.74 | 34.86 | 25.67 | 34.85 | +68.28% | |
| 19.69 | 21.20 | 19.50 | 20.71 | +9.63% | |
| 19.27 | 21.38 | 18.64 | 18.89 | -4.06% | |
| 21.61 | 21.61 | 18.16 | 19.69 | -2.09% | |
| 24.03 | 26.56 | 19.94 | 20.11 | -26.50% | |
| 27.56 | 29.71 | 26.29 | 27.36 | -5.85% | |
| 26.79 | 30.03 | 26.65 | 29.06 | +12.11% | |
| 19.77 | 27.95 | 17.91 | 25.92 | +23.08% | |
| 23.44 | 24.15 | 19.33 | 21.06 | +2.88% | |
| 17.42 | 21.98 | 17.18 | 20.47 | +53.33% | |
| 17.86 | 18.38 | 12.89 | 13.35 | -25.25% | |
| 20.05 | 20.37 | 15.90 | 17.86 | -19.87% | |
| 24.43 | 25.06 | 20.55 | 22.29 | +0.13% | |
| 30.81 | 31.17 | 21.89 | 22.26 | -30.15% | |
| 30.02 | 34.44 | 29.83 | 31.87 | +2.61% | |
| 29.39 | 33.92 | 28.65 | 31.06 | +1.11% | |
| 24.90 | 30.80 | 24.70 | 30.72 | +37.51% | |
| 23.14 | 25.10 | 21.46 | 22.34 | +5.68% | |
| 18.18 | 23.23 | 18.03 | 21.14 | +6.61% | |
| 24.80 | 25.60 | 19.12 | 19.83 | -28.00% | |
| 26.92 | 28.41 | 24.24 | 27.54 | +5.60% | |
| 33.12 | 34.38 | 25.78 | 26.08 | -15.57% | |
| 31.33 | 33.38 | 29.16 | 30.89 | -8.26% | |
| 32.00 | 35.07 | 29.91 | 33.67 | +3.03% | |
| 36.48 | 36.78 | 31.34 | 32.68 | -0.06% | |
| 26.30 | 33.17 | 26.30 | 32.70 | +21.47% | |
| 29.00 | 30.64 | 26.50 | 26.92 | -16.58% | |
| 33.53 | 35.91 | 30.32 | 32.27 | -2.68% | |
| 38.93 | 40.19 | 30.40 | 33.16 | -12.04% | |
| 42.51 | 44.91 | 37.37 | 37.70 | -34.03% | |
| 50.90 | 62.65 | 49.03 | 57.15 | +11.40% | |
| 46.81 | 52.04 | 41.66 | 51.30 | +17.39% | |
| 45.32 | 46.80 | 41.42 | 43.70 | -12.76% | |
| 56.00 | 57.50 | 48.53 | 50.09 | -1.94% | |
| 57.93 | 58.35 | 47.00 | 51.08 | -11.50% | |
| 49.89 | 66.37 | 48.50 | 57.72 | -5.97% | |
| 64.08 | 68.49 | 59.01 | 61.38 | -2.71% | |
| 67.73 | 68.00 | 58.01 | 63.09 | +4.28% | |
| 54.00 | 67.30 | 53.75 | 60.50 | +11.97% | |
| 49.68 | 58.73 | 49.49 | 54.03 | +3.60% | |
| 49.16 | 53.00 | 46.71 | 52.15 | +23.84% | |
| 41.24 | 45.86 | 38.91 | 42.11 | +9.26% | |
| 32.90 | 40.60 | 32.80 | 38.54 | +10.21% | |
| 36.37 | 41.69 | 34.96 | 34.97 | -8.12% | |
| 41.06 | 43.93 | 31.25 | 38.06 | +1.96% | |
| 44.95 | 45.35 | 37.21 | 37.33 | -8.75% | |
| 49.00 | 50.15 | 36.20 | 40.91 | -24.53% | |
| 46.29 | 56.00 | 44.15 | 54.21 | +6.73% | |
| 54.09 | 57.41 | 49.21 | 50.79 | -7.17% | |
| 60.08 | 62.40 | 54.57 | 54.71 | -3.03% | |
| 48.79 | 60.20 | 46.32 | 56.42 | +29.31% | |
| 42.21 | 44.60 | 36.16 | 43.63 | +3.81% | |
| 43.50 | 44.33 | 39.41 | 42.03 | +17.11% | |
| 35.50 | 36.24 | 32.34 | 35.89 | +0.39% | |
| 40.61 | 40.61 | 34.93 | 35.75 | -5.80% | |
| 39.39 | 40.72 | 36.60 | 37.95 | -5.24% | |
| 37.48 | 42.17 | 36.50 | 40.05 | +29.15% | |
| 35.01 | 35.01 | 30.62 | 31.01 | -6.06% | |
| 30.42 | 34.61 | 28.10 | 33.01 | -2.05% | |
| 40.41 | 40.55 | 30.04 | 33.70 | -18.30% | |
| 40.50 | 44.48 | 38.01 | 41.25 | -0.67% | |
| 38.98 | 46.11 | 36.64 | 41.53 | +12.91% | |
| 35.84 | 39.81 | 32.92 | 36.78 | +31.03% | |
| 28.58 | 30.06 | 25.79 | 28.07 | -7.42% | |
| 28.43 | 33.46 | 28.00 | 30.32 | +10.74% | |
| 29.90 | 31.00 | 27.27 | 27.38 | -8.79% | |
| 31.93 | 34.44 | 27.32 | 30.02 | -10.49% | |
| 28.85 | 33.75 | 27.30 | 33.54 | +21.83% | |
| 26.02 | 28.80 | 25.27 | 27.53 | -0.72% | |
| 23.13 | 28.50 | 23.08 | 27.73 | +28.38% | |
| 18.27 | 21.94 | 17.93 | 21.60 | +23.50% | |
| 19.30 | 19.68 | 16.68 | 17.49 | -4.43% | |
| 18.00 | 18.85 | 16.56 | 18.30 | +8.86% | |
| 17.46 | 18.45 | 16.13 | 16.81 | -13.57% | |
| 20.18 | 20.33 | 17.66 | 19.45 | -2.90% | |
| 24.80 | 25.20 | 19.60 | 20.03 | -12.26% | |
| 22.42 | 25.38 | 22.03 | 22.83 | +0.48% | |
| 24.60 | 25.80 | 22.37 | 22.72 | -0.22% | |
| 24.08 | 24.61 | 22.40 | 22.77 | -2.69% | |
| 23.03 | 24.26 | 22.04 | 23.40 | +2.05% | |
| 24.95 | 24.99 | 22.24 | 22.93 | -10.01% | |
| 25.85 | 26.45 | 23.85 | 25.48 | -1.62% | |
| 23.92 | 25.90 | 22.77 | 25.90 | +6.02% | |
| 24.21 | 25.61 | 23.50 | 24.43 | +9.45% | |
| 19.20 | 23.64 | 19.13 | 22.32 | +13.13% | |
| 17.10 | 20.94 | 17.10 | 19.73 | +12.94% | |
| 14.77 | 17.54 | 14.76 | 17.47 | +17.56% | |
| 15.25 | 15.45 | 13.59 | 14.86 | +13.00% | |
| 11.59 | 13.24 | 11.59 | 13.15 | +8.59% | |
| 11.14 | 12.36 | 11.03 | 12.11 | +7.17% | |
| 8.88 | 11.34 | 8.88 | 11.30 | +13.34% | |
| 10.70 | 11.16 | 9.88 | 9.97 | -3.76% | |
| 9.30 | 10.38 | 8.94 | 10.36 | +25.12% | |
| 10.29 | 10.29 | 7.79 | 8.28 | -17.20% | |
| 11.03 | 11.10 | 9.90 | 10.00 | -9.67% | |
| 12.75 | 12.75 | 10.95 | 11.07 | -15.88% | |
| 13.66 | 14.00 | 12.79 | 13.16 | +0.30% | |
| 13.40 | 13.80 | 12.48 | 13.12 | +1.08% | |
| 13.60 | 14.62 | 12.82 | 12.98 | -6.01% | |
| 14.50 | 15.22 | 12.58 | 13.81 | -6.25% | |
| 13.19 | 14.79 | 13.19 | 14.73 | +4.99% | |
| 13.16 | 15.00 | 13.04 | 14.03 | +4.00% | |
| 14.51 | 14.83 | 12.70 | 13.49 | -21.06% | |
| 15.87 | 17.64 | 15.81 | 17.09 | +30.06% | |
| 12.60 | 13.94 | 12.57 | 13.14 | +8.77% | |
| 12.24 | 12.72 | 11.74 | 12.08 | -6.86% | |
| 11.70 | 13.40 | 11.50 | 12.97 | +31.94% | |
| 9.59 | 10.20 | 9.55 | 9.83 | +3.47% | |
| 8.10 | 9.57 | 7.96 | 9.50 | +12.12% | |
| 8.96 | 9.60 | 8.35 | 8.47 | -13.10% | |
| 9.94 | 10.51 | 8.92 | 9.75 | -4.51% | |
| 8.86 | 10.33 | 8.82 | 10.21 | +25.28% | |
| 8.06 | 8.75 | 7.52 | 8.15 | -9.14% | |
| 8.29 | 9.04 | 8.12 | 8.97 | -0.66% | |
| 10.82 | 10.91 | 8.38 | 9.03 | -26.23% | |
| 12.43 | 13.00 | 11.55 | 12.24 | -2.00% | |
| 12.25 | 12.80 | 11.74 | 12.49 | +6.84% | |
| 11.08 | 11.94 | 10.64 | 11.69 | +3.73% | |
| 10.30 | 11.36 | 10.11 | 11.27 | +5.33% | |
| 12.80 | 13.20 | 10.50 | 10.70 | -17.94% | |
| 11.47 | 13.12 | 11.39 | 13.04 | +11.55% | |
| 11.22 | 12.26 | 10.63 | 11.69 | +8.64% | |
| 10.43 | 11.15 | 9.88 | 10.76 | -0.92% | |
| 9.12 | 11.34 | 9.00 | 10.86 | +18.69% | |
| 8.10 | 9.39 | 7.19 | 9.15 | +2.01% | |
| 9.88 | 10.24 | 8.67 | 8.97 | -7.05% | |
| 9.97 | 10.43 | 9.62 | 9.65 | -2.33% | |
| 8.25 | 10.03 | 8.10 | 9.88 | +15.56% | |
| 7.35 | 8.63 | 7.00 | 8.55 | +33.18% | |
| 7.41 | 7.78 | 6.37 | 6.42 | -20.74% | |
| 9.16 | 9.25 | 7.25 | 8.10 | -17.01% | |
| 9.75 | 10.04 | 8.65 | 9.76 | +4.16% | |
| 8.86 | 9.56 | 8.55 | 9.37 | +6.96% | |
| 10.33 | 10.33 | 8.52 | 8.76 | -20.58% | |
| 11.89 | 12.03 | 10.11 | 11.03 | -10.62% | |
| 12.28 | 12.70 | 11.43 | 12.34 | +4.93% | |
| 11.02 | 12.13 | 10.79 | 11.76 | +13.84% | |
| 11.73 | 12.50 | 10.29 | 10.33 | -6.35% | |
| 11.46 | 12.06 | 10.78 | 11.03 | -5.16% | |
| 12.82 | 13.30 | 11.52 | 11.63 | -4.12% | |
| 12.67 | 12.95 | 10.70 | 12.13 | -0.90% | |
| 12.88 | 13.60 | 11.98 | 12.24 | -16.90% | |
| 14.01 | 15.22 | 12.70 | 14.73 | +8.63% | |
| 13.75 | 14.60 | 12.86 | 13.56 | +3.99% | |
| 14.11 | 14.20 | 12.35 | 13.04 | -6.46% | |
| 14.48 | 14.64 | 13.57 | 13.94 | -3.86% | |
| 12.20 | 14.78 | 11.84 | 14.50 | +19.15% | |
| 12.28 | 13.88 | 11.99 | 12.17 | +1.50% | |
| 11.94 | 13.27 | 11.72 | 11.99 | +2.13% | |
| 12.47 | 13.30 | 11.60 | 11.74 | -7.92% | |
| 11.68 | 12.87 | 10.60 | 12.75 | +15.91% | |
| 11.54 | 11.60 | 10.57 | 11.00 | +6.08% | |
| 9.75 | 10.54 | 9.54 | 10.37 | +14.78% | |
| 9.38 | 9.60 | 8.85 | 9.04 | -3.37% | |
| 9.66 | 9.75 | 9.23 | 9.35 | -2.20% | |
| 9.18 | 10.12 | 9.16 | 9.56 | -3.24% | |
| 10.81 | 10.81 | 9.71 | 9.88 | -7.92% | |
| 10.50 | 10.80 | 10.18 | 10.73 | +2.09% | |
| 10.60 | 11.18 | 10.10 | 10.51 | -6.49% | |
| 11.19 | 11.87 | 10.78 | 11.24 | +7.97% | |
| 8.55 | 10.60 | 8.48 | 10.41 | +29.48% | |
| 8.30 | 8.51 | 7.86 | 8.04 | +6.77% | |
| 9.41 | 9.41 | 7.50 | 7.53 | -14.04% | |
| 8.43 | 8.85 | 7.87 | 8.76 | -0.19% | |
| 10.41 | 10.44 | 8.51 | 8.78 | -14.95% | |
| 11.80 | 12.35 | 9.94 | 10.32 | -13.99% | |
| 10.74 | 12.28 | 10.13 | 12.00 | +1.51% | |
| 12.40 | 12.70 | 11.48 | 11.82 | -5.97% | |
| 13.01 | 13.79 | 12.49 | 12.57 | -7.64% | |
| 12.74 | 13.68 | 12.30 | 13.61 | +4.29% | |
| 13.71 | 13.92 | 12.55 | 13.05 | -9.50% | |
| 13.36 | 14.63 | 12.94 | 14.42 | +7.93% | |
| 12.43 | 13.36 | 11.31 | 13.36 | +5.36% | |
| 13.81 | 14.46 | 12.58 | 12.68 | -7.51% | |
| 11.45 | 14.06 | 10.80 | 13.71 | +11.01% | |
| 12.80 | 12.93 | 12.00 | 12.35 | +0.41% | |
| 12.13 | 12.54 | 11.35 | 12.30 | +12.74% | |
| 11.05 | 11.51 | 9.85 | 10.91 | -6.59% | |
| 10.31 | 11.91 | 10.14 | 11.68 | +21.16% | |
| 10.17 | 10.95 | 8.50 | 9.64 | -3.70% | |
| 14.01 | 14.86 | 9.88 | 10.01 | -21.98% | |
| 12.28 | 13.21 | 11.96 | 12.83 | +10.22% | |
| 10.04 | 12.42 | 9.51 | 11.64 | +10.33% | |
| 10.06 | 11.40 | 10.00 | 10.55 | +5.61% | |
| 9.68 | 11.33 | 9.56 | 9.99 | -11.59% | |
| 11.86 | 12.00 | 10.19 | 11.30 | -12.06% | |
| 15.69 | 16.11 | 12.09 | 12.85 | -15.52% | |
| 18.94 | 19.03 | 14.46 | 15.21 | -13.82% | |
| 19.37 | 20.33 | 17.25 | 17.65 | -2.22% | |
| 15.93 | 18.09 | 14.86 | 18.05 | +2.97% | |
| 20.94 | 21.45 | 17.16 | 17.53 | -13.13% | |
| 19.00 | 20.50 | 18.35 | 20.18 | +12.11% | |
| 18.50 | 20.22 | 17.54 | 18.00 | -16.63% | |
| 26.94 | 27.19 | 21.33 | 21.59 | -15.66% | |
| 24.22 | 26.08 | 24.00 | 25.60 | +10.44% | |
| 22.11 | 24.78 | 20.74 | 23.18 | -1.61% | |
| 23.18 | 23.86 | 20.72 | 23.56 | +5.32% | |
| 24.07 | 25.00 | 21.97 | 22.37 | -5.69% | |
| 22.18 | 24.09 | 21.83 | 23.72 | +13.82% | |
| 18.84 | 20.88 | 18.50 | 20.84 | +20.39% | |
| 15.72 | 17.38 | 15.26 | 17.31 | +15.39% | |
| 17.59 | 17.88 | 13.74 | 15.00 | -10.76% | |
| 17.97 | 18.06 | 15.87 | 16.81 | -8.77% | |
| 21.17 | 21.32 | 17.85 | 18.43 | -7.86% | |
| 21.68 | 22.50 | 19.05 | 20.00 | -15.25% | |
| 25.68 | 26.76 | 23.28 | 23.60 | -4.79% | |
| 27.10 | 27.18 | 23.38 | 24.78 | -3.76% | |
| 27.56 | 28.08 | 25.00 | 25.75 | -11.24% | |
| 28.85 | 30.12 | 27.86 | 29.01 | +9.46% | |
| 28.71 | 31.23 | 25.95 | 26.50 | -4.97% | |
| 23.79 | 28.02 | 22.97 | 27.89 | — |