NOWL Historical Prices
NASDAQ: NOWLGranitesharesTrading--Leveraged EquityETFUSD
7.73+0.10 (+1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOWL price history
The price history for GraniteShares 2x Long NOW Daily (NOWL) on this page begins on July 14, 2025, when the stock closed at $25.02; it most recently closed at $7.73 on October 5, 2026. The highest price in this record is $29.01, reached on July 21, 2025; the latest close is 73.4% below that peak. In the last 12 months alone, NOWL has lost 64.6%.
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
NOWL returns
1 week
+9.49%
1 month
+12.19%
3 months
+51.87%
6 months
+109.49%
Year to date
-46.02%
1 year
-64.59%
NOWL price return, excluding dividends.
NOWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.73 | -41.46% |
| 2025* | 13.21 | -47.21% |
NOWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.80 | 7.92 | 7.58 | 7.73 | +1.31% | |
| 7.57 | 7.92 | 7.19 | 7.63 | +2.69% | |
| 7.64 | 7.75 | 7.39 | 7.43 | -0.27% | |
| 7.45 | 7.72 | 7.25 | 7.45 | +2.90% | |
| 7.15 | 7.43 | 7.04 | 7.24 | +2.55% | |
| 7.63 | 7.63 | 6.97 | 7.06 | -5.23% | |
| 7.57 | 7.76 | 7.13 | 7.45 | +5.52% | |
| 6.61 | 7.16 | 6.55 | 7.06 | +6.33% | |
| 6.75 | 6.90 | 6.45 | 6.64 | -2.50% | |
| 6.61 | 6.85 | 6.31 | 6.81 | -6.07% | |
| 7.45 | 7.70 | 7.25 | 7.25 | -3.20% | |
| 7.72 | 7.86 | 7.47 | 7.49 | -4.34% | |
| 7.48 | 7.92 | 7.36 | 7.83 | +5.24% | |
| 7.95 | 7.97 | 7.24 | 7.44 | -0.93% | |
| 7.51 | 7.76 | 7.29 | 7.51 | +3.87% | |
| 7.71 | 7.75 | 7.23 | 7.23 | -4.99% | |
| 7.73 | 7.84 | 7.34 | 7.61 | -1.93% | |
| 7.62 | 7.97 | 7.61 | 7.76 | -2.88% | |
| 7.75 | 8.65 | 7.70 | 7.99 | -0.75% | |
| 7.88 | 8.15 | 7.51 | 8.05 | +14.67% | |
| 6.86 | 7.22 | 6.80 | 7.02 | +1.89% | |
| 6.90 | 7.25 | 6.84 | 6.89 | 0.00% | |
| 7.15 | 7.26 | 6.86 | 6.89 | -4.83% | |
| 7.50 | 7.54 | 7.04 | 7.24 | -9.73% | |
| 8.27 | 8.50 | 7.74 | 8.02 | -6.20% | |
| 8.04 | 8.71 | 8.02 | 8.55 | +12.80% | |
| 7.95 | 8.25 | 7.54 | 7.58 | -8.56% | |
| 8.57 | 8.78 | 8.20 | 8.29 | -6.96% | |
| 8.18 | 9.09 | 8.18 | 8.91 | +4.58% | |
| 7.83 | 8.64 | 7.75 | 8.52 | +8.81% | |
| 6.99 | 7.92 | 6.99 | 7.83 | +20.09% | |
| 6.17 | 6.61 | 6.12 | 6.52 | -1.81% | |
| 6.58 | 6.95 | 6.49 | 6.64 | -1.78% | |
| 6.77 | 6.99 | 6.73 | 6.76 | -0.73% | |
| 7.00 | 7.11 | 6.71 | 6.81 | -2.16% | |
| 6.78 | 7.11 | 6.69 | 6.96 | +4.19% | |
| 5.84 | 6.94 | 5.84 | 6.68 | +12.65% | |
| 5.95 | 6.17 | 5.79 | 5.93 | +2.60% | |
| 6.24 | 6.35 | 5.75 | 5.78 | -9.97% | |
| 6.81 | 6.89 | 6.23 | 6.42 | -5.03% | |
| 6.58 | 7.03 | 6.19 | 6.76 | +3.52% | |
| 6.40 | 6.61 | 6.21 | 6.53 | -4.11% | |
| 6.72 | 6.97 | 6.57 | 6.81 | +0.15% | |
| 6.45 | 6.85 | 6.38 | 6.80 | +4.13% | |
| 6.23 | 6.67 | 6.16 | 6.53 | +12.59% | |
| 5.40 | 5.81 | 5.27 | 5.80 | +0.52% | |
| 6.07 | 6.07 | 5.64 | 5.77 | -1.87% | |
| 5.32 | 5.91 | 5.29 | 5.88 | +6.72% | |
| 5.55 | 6.03 | 5.47 | 5.51 | +5.15% | |
| 4.98 | 5.34 | 4.81 | 5.24 | +2.14% | |
| 5.21 | 5.43 | 4.78 | 5.13 | -9.84% | |
| 5.17 | 5.94 | 5.11 | 5.69 | +9.00% | |
| 4.87 | 5.37 | 4.85 | 5.22 | +9.66% | |
| 4.42 | 4.98 | 4.32 | 4.76 | +13.88% | |
| 3.88 | 4.20 | 3.88 | 4.18 | +14.21% | |
| 4.31 | 4.33 | 3.61 | 3.66 | -7.34% | |
| 4.45 | 4.45 | 3.89 | 3.95 | -12.61% | |
| 4.51 | 4.76 | 4.45 | 4.52 | -5.24% | |
| 4.40 | 4.83 | 4.21 | 4.77 | +2.80% | |
| 4.63 | 4.87 | 4.59 | 4.64 | -1.49% | |
| 4.80 | 4.88 | 4.29 | 4.71 | -1.46% | |
| 4.93 | 5.15 | 4.75 | 4.78 | -0.42% | |
| 4.67 | 5.10 | 4.60 | 4.80 | -11.44% | |
| 5.25 | 5.60 | 5.09 | 5.42 | +6.48% | |
| 5.40 | 5.44 | 4.91 | 5.09 | -2.30% | |
| 4.59 | 5.25 | 4.53 | 5.21 | +1.76% | |
| 4.96 | 5.17 | 4.87 | 5.12 | -5.01% | |
| 5.45 | 5.69 | 5.24 | 5.39 | +5.07% | |
| 4.78 | 5.39 | 4.72 | 5.13 | +3.22% | |
| 4.95 | 5.12 | 4.76 | 4.97 | +0.61% | |
| 4.74 | 5.03 | 4.59 | 4.94 | +13.04% | |
| 4.21 | 4.41 | 4.17 | 4.37 | -1.58% | |
| 4.49 | 4.73 | 4.40 | 4.44 | +3.02% | |
| 3.65 | 4.35 | 3.64 | 4.31 | +20.06% | |
| 3.78 | 3.81 | 3.59 | 3.59 | -9.11% | |
| 4.00 | 4.23 | 3.92 | 3.95 | -4.59% | |
| 4.07 | 4.28 | 4.04 | 4.14 | +6.15% | |
| 3.95 | 4.28 | 3.77 | 3.90 | -4.41% | |
| 4.12 | 4.19 | 3.86 | 4.08 | -1.21% | |
| 4.60 | 4.81 | 4.10 | 4.13 | -11.56% | |
| 4.83 | 5.08 | 4.65 | 4.67 | -5.66% | |
| 4.96 | 5.22 | 4.86 | 4.95 | +4.21% | |
| 4.85 | 4.89 | 4.40 | 4.75 | -2.06% | |
| 4.83 | 5.04 | 4.68 | 4.85 | -5.64% | |
| 5.04 | 5.51 | 5.01 | 5.14 | -1.72% | |
| 5.60 | 5.79 | 4.82 | 5.23 | -12.54% | |
| 5.72 | 6.11 | 5.69 | 5.98 | +2.93% | |
| 6.53 | 6.77 | 5.70 | 5.81 | -11.84% | |
| 6.84 | 7.17 | 6.58 | 6.59 | +2.65% | |
| 7.60 | 7.60 | 6.36 | 6.42 | -15.19% | |
| 7.85 | 8.22 | 7.14 | 7.57 | -12.28% | |
| 8.61 | 9.02 | 8.14 | 8.63 | +18.22% | |
| 6.67 | 7.32 | 6.45 | 7.30 | +28.75% | |
| 5.53 | 5.81 | 5.27 | 5.67 | +12.95% | |
| 4.74 | 5.34 | 4.68 | 5.02 | +4.37% | |
| 4.88 | 5.07 | 4.69 | 4.81 | -4.18% | |
| 5.01 | 5.27 | 4.80 | 5.02 | +4.58% | |
| 4.92 | 4.99 | 4.64 | 4.80 | -6.98% | |
| 4.91 | 5.17 | 4.60 | 5.16 | +2.79% | |
| 5.81 | 5.92 | 4.91 | 5.02 | -3.28% | |
| 4.78 | 5.30 | 4.68 | 5.19 | +17.42% | |
| 4.15 | 4.56 | 4.13 | 4.42 | +9.95% | |
| 3.76 | 4.14 | 3.58 | 4.02 | +8.06% | |
| 3.85 | 3.86 | 3.63 | 3.72 | -4.62% | |
| 4.23 | 4.23 | 3.87 | 3.90 | -5.34% | |
| 4.10 | 4.41 | 4.03 | 4.12 | +0.98% | |
| 4.10 | 4.15 | 3.89 | 4.08 | -5.56% | |
| 4.18 | 4.49 | 4.18 | 4.32 | +10.49% | |
| 4.15 | 4.18 | 3.84 | 3.91 | -6.68% | |
| 4.31 | 4.31 | 3.93 | 4.19 | 0.00% | |
| 4.14 | 4.52 | 4.11 | 4.19 | +1.95% | |
| 4.08 | 4.24 | 3.83 | 4.11 | +6.20% | |
| 3.84 | 3.91 | 3.66 | 3.87 | -1.28% | |
| 3.97 | 3.97 | 3.77 | 3.92 | -3.92% | |
| 4.16 | 4.29 | 4.03 | 4.08 | +0.49% | |
| 3.97 | 4.39 | 3.83 | 4.06 | +0.25% | |
| 3.67 | 4.07 | 3.61 | 4.05 | +12.19% | |
| 3.87 | 4.15 | 3.49 | 3.61 | -35.54% | |
| 5.42 | 5.71 | 5.37 | 5.60 | +6.06% | |
| 5.34 | 5.73 | 5.17 | 5.28 | +0.76% | |
| 5.00 | 5.33 | 4.95 | 5.24 | +6.29% | |
| 5.12 | 5.13 | 4.87 | 4.93 | +0.20% | |
| 5.13 | 5.20 | 4.80 | 4.92 | +4.90% | |
| 4.34 | 4.75 | 4.23 | 4.69 | +14.39% | |
| 4.35 | 4.53 | 4.03 | 4.10 | -2.61% | |
| 3.86 | 4.23 | 3.79 | 4.21 | +14.09% | |
| 4.21 | 4.26 | 3.52 | 3.69 | -15.17% | |
| 5.12 | 5.13 | 4.23 | 4.35 | -15.86% | |
| 5.93 | 6.02 | 5.11 | 5.17 | -6.00% | |
| 5.73 | 5.85 | 5.39 | 5.50 | -3.61% | |
| 5.81 | 5.81 | 5.49 | 5.71 | +0.81% | |
| 5.66 | 5.82 | 5.28 | 5.66 | -4.05% | |
| 6.04 | 6.09 | 5.68 | 5.90 | -1.02% | |
| 6.06 | 6.20 | 5.92 | 5.96 | -0.83% | |
| 5.49 | 6.12 | 5.43 | 6.01 | +10.89% | |
| 5.80 | 5.80 | 5.30 | 5.42 | -7.98% | |
| 5.72 | 6.13 | 5.60 | 5.89 | +0.86% | |
| 6.19 | 6.27 | 5.63 | 5.84 | -2.70% | |
| 6.53 | 6.54 | 6.00 | 6.00 | -11.61% | |
| 6.81 | 7.07 | 6.70 | 6.79 | +1.19% | |
| 6.90 | 6.93 | 6.58 | 6.71 | -5.63% | |
| 7.11 | 7.57 | 6.93 | 7.11 | -0.56% | |
| 7.46 | 7.63 | 7.15 | 7.15 | -5.42% | |
| 7.33 | 7.84 | 7.23 | 7.56 | +3.14% | |
| 7.56 | 7.61 | 7.20 | 7.33 | +2.29% | |
| 7.06 | 7.45 | 6.93 | 7.17 | +1.36% | |
| 7.37 | 7.63 | 7.02 | 7.07 | -5.10% | |
| 7.57 | 7.86 | 7.18 | 7.45 | -1.72% | |
| 8.20 | 8.20 | 7.31 | 7.58 | -8.56% | |
| 8.46 | 8.93 | 8.22 | 8.29 | -4.05% | |
| 8.15 | 8.67 | 8.15 | 8.64 | +6.27% | |
| 7.35 | 8.32 | 7.28 | 8.13 | +11.52% | |
| 7.12 | 7.45 | 7.04 | 7.29 | +1.25% | |
| 6.51 | 7.42 | 6.50 | 7.20 | +7.62% | |
| 6.26 | 6.93 | 6.21 | 6.69 | +1.83% | |
| 6.12 | 6.65 | 6.07 | 6.57 | -2.38% | |
| 6.45 | 6.83 | 6.42 | 6.73 | +9.61% | |
| 5.85 | 6.20 | 5.68 | 6.14 | +3.19% | |
| 5.84 | 6.30 | 5.73 | 5.95 | +3.66% | |
| 5.90 | 5.93 | 5.57 | 5.74 | -7.57% | |
| 6.40 | 6.56 | 6.12 | 6.21 | -5.34% | |
| 6.56 | 6.79 | 6.41 | 6.56 | 0.00% | |
| 6.38 | 6.68 | 6.11 | 6.56 | +2.50% | |
| 6.79 | 6.97 | 6.14 | 6.40 | -1.69% | |
| 6.27 | 6.60 | 6.24 | 6.51 | +6.37% | |
| 6.01 | 6.13 | 5.63 | 6.12 | +5.52% | |
| 6.52 | 6.52 | 5.66 | 5.80 | -11.45% | |
| 6.42 | 6.81 | 6.36 | 6.55 | +5.65% | |
| 5.80 | 6.25 | 5.55 | 6.20 | +6.16% | |
| 5.99 | 6.24 | 5.66 | 5.84 | -4.11% | |
| 7.03 | 7.28 | 5.97 | 6.09 | -15.18% | |
| 6.72 | 7.18 | 6.46 | 7.18 | +2.57% | |
| 7.80 | 7.80 | 6.80 | 7.00 | -14.11% | |
| 8.29 | 8.64 | 7.95 | 8.15 | +2.13% | |
| 8.03 | 8.25 | 7.88 | 7.98 | -0.25% | |
| 8.34 | 8.34 | 7.47 | 8.00 | -20.48% | |
| 10.49 | 10.67 | 9.93 | 10.06 | -2.80% | |
| 11.00 | 11.07 | 10.20 | 10.35 | -5.99% | |
| 10.90 | 11.15 | 10.64 | 11.01 | +3.97% | |
| 9.98 | 10.68 | 9.90 | 10.59 | +6.97% | |
| 9.54 | 9.91 | 9.36 | 9.90 | +6.22% | |
| 9.86 | 9.86 | 9.18 | 9.32 | -0.75% | |
| 9.80 | 9.93 | 9.37 | 9.39 | -4.38% | |
| 10.34 | 10.34 | 9.67 | 9.82 | -5.58% | |
| 11.00 | 11.14 | 10.16 | 10.40 | -5.45% | |
| 11.57 | 11.57 | 10.60 | 11.00 | -5.01% | |
| 12.36 | 12.55 | 11.34 | 11.58 | -6.23% | |
| 12.24 | 12.49 | 12.05 | 12.35 | +1.90% | |
| 13.13 | 13.13 | 12.07 | 12.12 | -6.91% | |
| 13.50 | 13.58 | 12.94 | 13.02 | -5.67% | |
| 13.63 | 14.07 | 13.14 | 13.80 | +1.94% | |
| 13.16 | 13.57 | 13.15 | 13.54 | +2.27% | |
| 13.27 | 13.61 | 12.97 | 13.24 | +0.26% | |
| 14.15 | 14.15 | 12.90 | 13.21 | -7.79% | |
| 14.35 | 14.54 | 14.20 | 14.32 | -1.51% | |
| 14.71 | 14.71 | 14.40 | 14.54 | -0.25% | |
| 14.18 | 14.72 | 14.18 | 14.58 | +0.91% | |
| 14.29 | 14.59 | 14.17 | 14.45 | +1.12% | |
| 14.69 | 14.69 | 14.15 | 14.29 | -2.02% | |
| 15.16 | 15.16 | 14.08 | 14.58 | -3.02% | |
| 14.95 | 15.15 | 14.40 | 15.03 | +2.07% | |
| 14.42 | 14.90 | 14.40 | 14.73 | +2.28% | |
| 15.00 | 15.34 | 14.02 | 14.40 | -4.21% | |
| 15.02 | 16.05 | 15.01 | 15.03 | +0.23% | |
| 14.64 | 15.18 | 14.64 | 15.00 | +3.89% | |
| 16.27 | 16.27 | 14.26 | 14.44 | -23.36% | |
| 19.19 | 19.19 | 18.34 | 18.84 | -0.11% | |
| 18.46 | 19.23 | 18.46 | 18.86 | +3.03% | |
| 18.16 | 18.65 | 18.16 | 18.31 | +0.52% | |
| 18.49 | 18.56 | 18.20 | 18.21 | -1.89% | |
| 18.71 | 19.04 | 18.18 | 18.56 | -0.16% | |
| 17.70 | 18.59 | 17.69 | 18.59 | +5.25% | |
| 17.80 | 17.91 | 17.36 | 17.66 | +0.63% | |
| 16.88 | 17.55 | 16.88 | 17.55 | +2.28% | |
| 17.30 | 17.43 | 17.16 | 17.16 | +0.63% | |
| 16.51 | 17.18 | 16.11 | 17.05 | +2.65% | |
| 16.35 | 16.76 | 16.35 | 16.61 | +1.95% | |
| 16.82 | 17.13 | 16.18 | 16.29 | -5.08% | |
| 16.73 | 17.46 | 16.67 | 17.17 | +1.14% | |
| 17.29 | 17.29 | 16.41 | 16.97 | +0.93% | |
| 16.41 | 17.05 | 16.16 | 16.82 | +3.48% | |
| 17.27 | 17.40 | 16.17 | 16.25 | -3.76% | |
| 16.63 | 17.17 | 16.61 | 16.89 | -0.90% | |
| 16.99 | 17.45 | 16.65 | 17.04 | -3.82% | |
| 18.27 | 18.39 | 17.54 | 17.72 | -3.31% | |
| 18.08 | 19.07 | 18.08 | 18.32 | +0.07% | |
| 19.12 | 19.12 | 18.09 | 18.31 | -3.51% | |
| 19.49 | 19.49 | 18.49 | 18.98 | +0.36% | |
| 19.20 | 19.24 | 18.80 | 18.91 | -1.26% | |
| 19.53 | 19.53 | 18.47 | 19.15 | +1.01% | |
| 18.52 | 19.18 | 18.01 | 18.96 | +1.31% | |
| 19.41 | 19.83 | 18.60 | 18.71 | -6.22% | |
| 19.75 | 20.39 | 19.46 | 19.95 | -1.72% | |
| 20.99 | 21.05 | 19.30 | 20.30 | -4.57% | |
| 21.99 | 21.99 | 20.07 | 21.27 | -1.84% | |
| 22.70 | 22.70 | 20.98 | 21.67 | -4.12% | |
| 22.19 | 23.70 | 20.41 | 22.60 | +4.63% | |
| 22.85 | 22.85 | 21.31 | 21.60 | -5.52% | |
| 23.51 | 23.55 | 22.60 | 22.86 | -1.30% | |
| 23.38 | 23.38 | 22.68 | 23.16 | +4.51% | |
| 22.74 | 22.80 | 21.94 | 22.16 | -2.52% | |
| 22.76 | 22.76 | 22.10 | 22.74 | +0.08% | |
| 22.50 | 23.21 | 22.19 | 22.72 | -0.42% | |
| 21.88 | 23.00 | 21.58 | 22.81 | +5.18% | |
| 21.35 | 21.80 | 21.27 | 21.69 | +3.24% | |
| 20.64 | 21.21 | 20.64 | 21.01 | +0.62% | |
| 22.00 | 22.23 | 20.32 | 20.88 | -1.97% | |
| 22.34 | 22.34 | 21.00 | 21.30 | -1.03% | |
| 21.39 | 22.00 | 20.95 | 21.52 | -2.48% | |
| 20.71 | 22.18 | 20.71 | 22.07 | +7.73% | |
| 22.07 | 22.24 | 20.44 | 20.49 | -6.16% | |
| 21.00 | 22.00 | 20.76 | 21.83 | — |