Skip to main content

GraniteShares 2x Long COIN Daily ETF (NQ: CONL )

57.53 -3.45 (-5.66%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 60.31 62.06 55.37 57.53 3,302,843 -3.45(-5.66%)
Jun 12, 2024 59.50 64.80 59.09 60.98 3,189,267 +4.94(+8.82%)
Jun 11, 2024 55.02 56.75 51.42 56.04 2,539,209 -2.68(-4.56%)
Jun 10, 2024 54.88 60.44 54.00 58.72 1,886,967 +2.55(+4.54%)
Jun 07, 2024 62.15 65.44 56.06 56.17 3,254,035 -6.28(-10.06%)
Jun 06, 2024 59.26 65.71 58.70 62.45 2,569,616 +2.60(+4.34%)
Jun 05, 2024 57.90 60.06 54.97 59.85 3,052,005 +3.40(+6.02%)
Jun 04, 2024 50.78 57.81 50.60 56.45 3,040,764 +5.45(+10.69%)
Jun 03, 2024 51.65 54.26 48.22 51.00 2,547,991 +2.20(+4.51%)
May 31, 2024 54.67 55.08 45.66 48.80 3,525,531 -3.90(-7.40%)
May 30, 2024 55.55 59.10 52.10 52.70 2,883,557 -0.96(-1.79%)
May 29, 2024 54.55 55.40 52.01 53.66 2,173,620 -3.84(-6.68%)
May 28, 2024 53.21 58.50 51.25 57.50 2,587,049 +3.32(+6.13%)
May 24, 2024 47.11 54.25 46.89 54.18 2,857,020 +7.85(+16.94%)
May 23, 2024 53.04 53.40 46.00 46.33 3,068,797 -5.58(-10.75%)
May 22, 2024 49.09 55.20 47.53 51.91 2,300,877 +2.47(+5.00%)
May 21, 2024 52.03 52.85 47.07 49.44 2,466,368 +0.11(+0.22%)
May 20, 2024 42.34 49.73 40.59 49.33 2,602,032 +7.18(+17.03%)
May 17, 2024 41.20 43.34 39.09 42.15 2,220,965 +3.23(+8.30%)
May 16, 2024 45.89 46.40 38.71 38.92 3,536,339 -8.93(-18.66%)
May 15, 2024 44.84 48.50 43.04 47.85 2,808,390 +6.70(+16.28%)
May 14, 2024 38.14 42.69 38.05 41.15 1,628,109 +1.37(+3.44%)
May 13, 2024 41.50 42.63 39.05 39.78 1,716,192 -0.56(-1.39%)
May 10, 2024 46.05 46.16 40.23 40.34 2,194,899 -4.18(-9.39%)
May 09, 2024 44.33 45.85 42.29 44.52 1,233,020 -0.27(-0.60%)
May 08, 2024 43.92 46.33 42.84 44.79 1,512,190 -1.34(-2.90%)
May 07, 2024 51.83 53.68 45.90 46.13 1,931,440 -5.78(-11.13%)
May 06, 2024 51.55 55.94 51.09 51.91 2,076,615 +1.60(+3.18%)
May 03, 2024 53.66 54.34 47.18 50.31 3,584,660 -2.72(-5.13%)
May 02, 2024 47.52 54.48 45.15 53.03 3,496,210 +8.24(+18.40%)
May 01, 2024 40.38 48.40 40.00 44.79 2,924,972 +2.40(+5.66%)
Apr 30, 2024 47.14 47.93 41.74 42.39 2,407,257 -6.39(-13.10%)
Apr 29, 2024 54.37 54.50 47.97 48.78 1,764,328 -8.72(-15.17%)
Apr 26, 2024 50.44 57.72 49.43 57.50 1,273,604 +5.82(+11.26%)
Apr 25, 2024 48.00 52.71 47.00 51.68 1,823,979 -0.51(-0.98%)
Apr 24, 2024 58.20 59.19 51.93 52.19 2,331,650 -5.66(-9.78%)
Apr 23, 2024 52.10 58.97 52.00 57.85 1,780,250 +4.78(+9.01%)
Apr 22, 2024 49.00 53.50 48.22 53.07 2,105,970 +6.63(+14.28%)
Apr 19, 2024 52.40 54.05 46.14 46.44 2,464,552 -3.50(-7.01%)
Apr 18, 2024 48.66 54.28 47.64 49.94 1,795,557 +2.04(+4.26%)
Apr 17, 2024 51.83 53.00 44.26 47.90 2,665,112 -2.42(-4.81%)
Apr 16, 2024 52.05 52.05 44.10 50.32 3,296,017 -2.19(-4.17%)
Apr 15, 2024 65.10 66.27 51.85 52.51 2,099,679 -11.99(-18.59%)
Apr 12, 2024 71.10 71.99 63.45 64.50 1,498,663 -9.21(-12.49%)
Apr 11, 2024 67.89 74.50 65.52 73.71 1,449,708 +6.40(+9.51%)
Apr 10, 2024 60.62 67.55 58.99 67.31 1,451,962 +3.81(+6.00%)
Apr 09, 2024 68.79 69.54 62.49 63.50 1,644,378 -7.41(-10.45%)
Apr 08, 2024 68.96 73.46 67.30 70.91 1,429,963 +8.25(+13.17%)
Apr 05, 2024 64.57 69.74 62.25 62.66 1,682,980 -4.86(-7.20%)
Apr 04, 2024 73.21 74.00 67.41 67.52 1,475,545 -1.08(-1.57%)
Apr 03, 2024 64.90 70.89 64.28 68.60 1,342,692 +2.97(+4.53%)
Apr 02, 2024 61.60 67.00 60.33 65.63 1,483,341 -3.56(-5.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.