Indicators

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

49.75 +0.95 (+1.95%)

Streaming Delayed Price Updated: 1:26 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.58	37.89	33.00	33.86	709,343	-3.73(-9.93%)
Dec 28, 2023	35.54	37.91	35.07	37.59	564,119	+0.27(+0.72%)
Dec 27, 2023	34.78	37.83	34.54	37.32	521,256	+3.80(+11.34%)
Dec 26, 2023	34.29	35.24	32.61	33.52	557,930	-0.97(-2.81%)
Dec 22, 2023	32.95	35.43	32.32	34.48	613,962	+2.14(+6.63%)
Dec 21, 2023	32.32	32.96	30.98	32.34	333,868	+1.76(+5.74%)
Dec 20, 2023	31.52	32.73	30.12	30.58	721,431	+0.17(+0.56%)
Dec 19, 2023	28.90	30.68	28.38	30.41	675,528	+2.17(+7.70%)
Dec 18, 2023	26.05	28.68	25.75	28.24	322,440	+1.43(+5.32%)
Dec 15, 2023	27.90	27.90	26.51	26.81	427,819	-1.60(-5.62%)
Dec 14, 2023	28.18	28.67	27.19	28.41	704,231	+0.88(+3.19%)
Dec 13, 2023	24.69	27.53	24.04	27.53	738,749	+2.86(+11.61%)
Dec 12, 2023	24.73	25.19	23.74	24.67	305,137	+0.37(+1.52%)
Dec 11, 2023	25.41	25.54	23.68	24.30	650,227	-2.33(-8.76%)
Dec 08, 2023	23.85	26.63	23.82	26.63	415,307	+2.74(+11.48%)
Dec 07, 2023	22.52	24.46	22.31	23.89	369,271	+0.41(+1.74%)
Dec 06, 2023	25.58	25.76	23.36	23.48	356,003	-1.50(-5.99%)
Dec 05, 2023	24.89	27.00	24.72	24.98	720,143	-0.25(-0.99%)
Dec 04, 2023	25.92	26.54	24.34	25.23	750,465	+1.94(+8.31%)

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.