GraniteShares 2x Long NTAP Daily ETF NTAL
26.74 USD -0.61 (-2.25%)
Regular-session close
25.91 -0.83 -3.09%
After hours · Nov 13, 5:32 PM ET
26.43 Day range 28.00
23.29 52-week range 49.57
- YTD
- -4.96%
- 1 year
- -4.96%
NTAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.00 | 28.00 | 26.43 | 26.74 | -1.60 | -5.65% | 5,500 |
| Nov 12, 2026 | 27.41 | 28.34 | 27.35 | 28.34 | +0.90 | +3.28% | 600 |
| Nov 11, 2026 | 27.45 | 27.45 | 27.44 | 27.44 | +2.07 | +8.16% | 300 |
| Nov 10, 2026 | 24.83 | 25.37 | 24.83 | 25.37 | -0.07 | -0.28% | 600 |
| Nov 9, 2026 | 24.69 | 25.79 | 24.69 | 25.44 | +1.95 | +8.30% | 600 |
| Nov 6, 2026 | 24.68 | 25.07 | 23.49 | 23.49 | -0.02 | -0.09% | 1,000 |
| Nov 5, 2026 | 25.23 | 25.23 | 23.51 | 23.51 | -5.82 | -19.84% | 1,100 |
| Nov 4, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | -1.07 | -3.52% | 400 |
| Nov 3, 2026 | 30.44 | 30.47 | 29.91 | 30.40 | +1.83 | +6.41% | 3,500 |
| Nov 2, 2026 | 31.68 | 31.68 | 28.57 | 28.57 | -4.77 | -14.31% | 1,800 |
| Oct 30, 2026 | 35.77 | 36.74 | 32.45 | 33.34 | -7.23 | -17.82% | 2,100 |
| Oct 29, 2026 | 43.15 | 43.15 | 40.57 | 40.57 | -2.03 | -4.77% | 3,200 |
| Oct 28, 2026 | 43.64 | 43.82 | 42.39 | 42.60 | -1.44 | -3.27% | 6,800 |
| Oct 27, 2026 | 43.18 | 44.76 | 43.18 | 44.04 | +2.07 | +4.93% | 3,400 |
| Oct 26, 2026 | 40.35 | 42.58 | 40.35 | 41.97 | +2.40 | +6.07% | 3,400 |
| Oct 23, 2026 | 40.34 | 40.34 | 39.23 | 39.57 | +1.18 | +3.07% | 1,000 |
| Oct 22, 2026 | 36.50 | 38.49 | 36.50 | 38.39 | -1.87 | -4.64% | 3,300 |
| Oct 21, 2026 | 38.94 | 40.36 | 38.48 | 40.26 | +2.59 | +6.88% | 6,000 |
| Oct 20, 2026 | 36.00 | 37.67 | 35.85 | 37.67 | +0.91 | +2.48% | 1,200 |
| Oct 19, 2026 | 37.12 | 37.78 | 36.34 | 36.76 | +1.23 | +3.46% | 1,600 |
| Oct 16, 2026 | 40.30 | 40.30 | 35.53 | 35.53 | -4.11 | -10.37% | 8,500 |
| Oct 15, 2026 | 40.09 | 40.13 | 38.29 | 39.64 | -2.75 | -6.49% | 4,700 |
| Oct 14, 2026 | 45.15 | 46.40 | 42.34 | 42.39 | -7.16 | -14.45% | 12,700 |
| Oct 13, 2026 | 47.06 | 49.64 | 46.99 | 49.55 | -0.02 | -0.04% | 6,800 |
| Oct 12, 2026 | 49.10 | 49.63 | 48.00 | 49.57 | +0.83 | +1.70% | 3,700 |
| Oct 9, 2026 | 45.87 | 48.85 | 45.87 | 48.74 | +2.61 | +5.66% | 4,700 |
| Oct 8, 2026 | 47.20 | 47.64 | 45.68 | 46.13 | -1.99 | -4.14% | 10,100 |
| Oct 7, 2026 | 46.59 | 48.79 | 46.32 | 48.12 | +2.90 | +6.41% | 18,000 |
| Oct 6, 2026 | 44.05 | 46.01 | 44.05 | 45.22 | +1.82 | +4.19% | 5,900 |
| Oct 5, 2026 | 44.66 | 44.66 | 41.64 | 43.40 | -1.11 | -2.49% | 5,200 |
| Oct 2, 2026 | 42.25 | 46.27 | 42.25 | 44.51 | +4.19 | +10.39% | 13,000 |
| Oct 1, 2026 | 38.44 | 40.32 | 38.12 | 40.32 | +1.75 | +4.54% | 8,500 |
| Sep 30, 2026 | 38.80 | 39.45 | 38.55 | 38.57 | +0.44 | +1.15% | 6,700 |
| Sep 29, 2026 | 36.53 | 38.45 | 35.33 | 38.13 | +1.71 | +4.70% | 10,700 |
| Sep 28, 2026 | 35.67 | 36.47 | 35.33 | 36.42 | +1.11 | +3.14% | 6,400 |
| Sep 25, 2026 | 34.35 | 35.31 | 33.84 | 35.31 | +1.30 | +3.82% | 4,300 |
| Sep 24, 2026 | 34.85 | 36.23 | 34.00 | 34.01 | +0.30 | +0.89% | 10,000 |
| Sep 23, 2026 | 32.92 | 33.71 | 32.92 | 33.71 | +1.10 | +3.37% | 1,800 |
| Sep 22, 2026 | 33.92 | 33.92 | 32.10 | 32.61 | -1.70 | -4.95% | 3,500 |
| Sep 21, 2026 | 39.02 | 39.02 | 33.66 | 34.31 | +0.12 | +0.35% | 9,000 |
| Sep 18, 2026 | 33.07 | 34.19 | 33.05 | 34.19 | +0.15 | +0.44% | 3,800 |
| Sep 17, 2026 | 33.70 | 34.60 | 33.47 | 34.04 | +1.93 | +6.01% | 34,700 |
| Sep 16, 2026 | 31.75 | 32.98 | 31.75 | 32.11 | +0.46 | +1.45% | 1,500 |
| Sep 15, 2026 | 32.13 | 32.90 | 31.65 | 31.65 | +0.44 | +1.41% | 8,200 |
| Sep 14, 2026 | 32.04 | 32.75 | 31.21 | 31.21 | -3.74 | -10.70% | 4,600 |
| Sep 11, 2026 | 33.63 | 35.00 | 33.39 | 34.95 | +5.01 | +16.73% | 6,000 |
| Sep 10, 2026 | 30.05 | 30.50 | 29.60 | 29.94 | -0.29 | -0.96% | 1,900 |
| Sep 9, 2026 | 31.85 | 31.85 | 30.23 | 30.23 | -1.67 | -5.24% | 1,200 |
| Sep 8, 2026 | 30.70 | 31.90 | 30.70 | 31.90 | +1.31 | +4.28% | 3,200 |
| Sep 4, 2026 | 31.20 | 31.20 | 30.35 | 30.59 | +0.06 | +0.20% | 1,100 |
| Sep 3, 2026 | 23.08 | 31.10 | 23.08 | 30.53 | +1.43 | +4.91% | 41,100 |
| Sep 2, 2026 | 31.50 | 31.69 | 29.01 | 29.10 | -0.80 | -2.68% | 23,600 |
| Sep 1, 2026 | 28.90 | 30.18 | 28.69 | 29.90 | -0.82 | -2.67% | 3,900 |
| Aug 31, 2026 | 31.07 | 32.22 | 30.63 | 30.72 | -0.51 | -1.63% | 4,900 |
| Aug 28, 2026 | 31.81 | 31.81 | 31.17 | 31.23 | -1.20 | -3.70% | 3,600 |
| Aug 27, 2026 | 33.61 | 33.61 | 32.43 | 32.43 | -1.18 | -3.51% | 1,700 |
| Aug 26, 2026 | 32.50 | 33.77 | 32.50 | 33.61 | +2.20 | +7.00% | 500 |
| Aug 25, 2026 | 31.10 | 31.41 | 31.10 | 31.41 | +0.11 | +0.35% | 7,800 |
| Aug 24, 2026 | 31.68 | 32.11 | 31.01 | 31.30 | -1.86 | -5.61% | 1,200 |
| Aug 21, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | -0.15 | -0.45% | 200 |
| Aug 20, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | -0.64 | -1.89% | 200 |
| Aug 19, 2026 | 35.60 | 35.60 | 33.95 | 33.95 | -3.84 | -10.16% | 2,500 |
| Aug 18, 2026 | 37.40 | 38.14 | 37.40 | 37.79 | +0.23 | +0.61% | 1,200 |
| Aug 17, 2026 | 37.42 | 38.13 | 37.42 | 37.56 | -1.06 | -2.74% | 2,500 |
| Aug 14, 2026 | 38.07 | 38.62 | 37.79 | 38.62 | +0.72 | +1.90% | 3,200 |
65 days, newest first. Daily bars as drawn on the NTAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.