Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.85 +6.70 (+16.28%)
Official Closing Price Updated: 4:15 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.858 10.63 8.858 10.04 437,847 +1.28(+14.61%)
Feb 27, 2023 8.948 9.167 8.579 8.756 352,964 +0.13(+1.47%)
Feb 24, 2023 9.137 9.337 8.270 8.629 403,305 -0.91(-9.54%)
Feb 23, 2023 9.906 10.05 9.018 9.539 530,429 +0.26(+2.82%)
Feb 22, 2023 9.566 10.72 8.444 9.277 515,821 -0.21(-2.21%)
Feb 21, 2023 9.826 10.61 9.467 9.487 338,311 -0.76(-7.38%)
Feb 17, 2023 10.16 10.87 9.387 10.24 487,184 -0.07(-0.70%)
Feb 16, 2023 10.42 12.20 9.985 10.31 485,430 -0.93(-8.25%)
Feb 15, 2023 9.157 11.26 9.051 11.24 741,027 +2.30(+25.73%)
Feb 14, 2023 8.230 9.337 8.040 8.942 424,244 +0.58(+6.97%)
Feb 13, 2023 8.110 8.469 7.751 8.359 357,327 -0.11(-1.30%)
Feb 10, 2023 8.738 9.477 8.240 8.469 124,874 -0.63(-6.91%)
Feb 09, 2023 11.33 11.39 8.948 9.098 626,444 -2.49(-21.51%)
Feb 08, 2023 11.97 12.65 11.28 11.59 448,572 -0.49(-4.05%)
Feb 07, 2023 12.52 12.56 11.05 12.08 459,335 -0.82(-6.34%)
Feb 06, 2023 12.51 13.25 11.84 12.90 228,797 -0.02(-0.15%)
Feb 03, 2023 12.67 16.38 12.49 12.92 651,283 -1.86(-12.56%)
Feb 02, 2023 11.59 15.74 11.59 14.77 1,283,044 +3.86(+35.37%)
Feb 01, 2023 9.267 11.00 8.748 10.91 384,561 +1.75(+19.04%)
Jan 31, 2023 8.948 9.626 8.629 9.167 289,321 +0.51(+5.88%)
Jan 30, 2023 9.576 10.02 8.547 8.659 233,187 -1.24(-12.50%)
Jan 27, 2023 7.920 10.11 7.920 9.896 578,322 +1.88(+23.38%)
Jan 26, 2023 8.469 8.559 7.786 8.020 265,139 +0.06(+0.75%)
Jan 25, 2023 7.681 8.080 7.262 7.960 246,249 -0.18(-2.21%)
Jan 24, 2023 8.339 8.811 8.130 8.140 224,892 -0.58(-6.60%)
Jan 23, 2023 8.509 8.858 8.100 8.715 312,148 +0.18(+2.06%)
Jan 20, 2023 7.472 8.539 7.142 8.539 307,128 +1.26(+17.26%)
Jan 19, 2023 7.252 7.601 6.963 7.282 301,857 -0.14(-1.88%)
Jan 18, 2023 8.339 9.088 7.412 7.422 425,477 -0.93(-11.11%)
Jan 17, 2023 8.190 8.529 7.631 8.349 450,830 +0.92(+12.35%)
Jan 13, 2023 6.604 7.571 6.454 7.432 362,866 +0.50(+7.19%)
Jan 12, 2023 6.404 6.933 5.716 6.933 274,596 +0.83(+13.56%)
Jan 11, 2023 5.746 6.127 5.506 6.105 301,530 +0.09(+1.49%)
Jan 10, 2023 4.928 6.015 4.928 6.015 295,117 +0.96(+18.94%)
Jan 09, 2023 4.459 5.237 4.379 5.058 321,496 +0.95(+23.19%)
Jan 06, 2023 4.170 4.180 3.791 4.105 129,600 -0.07(-1.78%)
Jan 05, 2023 4.429 4.449 4.010 4.180 75,589 -0.87(-17.19%)
Jan 04, 2023 4.459 5.137 4.429 5.048 269,175 +0.82(+19.34%)
Jan 03, 2023 4.788 4.828 4.185 4.230 47,991 -0.34(-7.35%)
Dec 30, 2022 4.299 4.639 4.259 4.565 70,505 +0.11(+2.51%)
Dec 29, 2022 4.250 4.539 4.250 4.453 74,405 +0.42(+10.33%)
Dec 28, 2022 4.040 4.180 3.910 4.036 121,157 -0.02(-0.58%)
Dec 27, 2022 4.409 4.409 4.030 4.060 66,852 -0.55(-11.88%)
Dec 23, 2022 4.439 4.688 4.279 4.607 31,761 +0.17(+3.80%)
Dec 22, 2022 4.559 4.559 4.160 4.439 83,394 -0.12(-2.63%)
Dec 21, 2022 4.569 4.718 4.489 4.559 46,851 +0.04(+0.87%)
Dec 20, 2022 4.449 4.868 4.419 4.519 100,474 -0.03(-0.76%)
Dec 19, 2022 4.798 4.817 4.449 4.554 67,293 -0.29(-6.07%)
Dec 16, 2022 5.008 5.107 4.479 4.848 122,472 -0.29(-5.63%)
Dec 15, 2022 5.337 5.437 5.028 5.137 128,265 -0.45(-8.10%)
Dec 14, 2022 5.417 5.875 5.347 5.590 246,472 +0.31(+5.94%)
Dec 13, 2022 6.773 6.823 5.257 5.277 222,354 -0.84(-13.70%)
Dec 12, 2022 5.546 6.135 5.536 6.115 124,032 +0.47(+8.30%)
Dec 09, 2022 5.985 6.055 5.617 5.646 107,996 -0.55(-8.83%)
Dec 08, 2022 5.895 6.414 5.686 6.193 61,939 +0.32(+5.40%)
Dec 07, 2022 5.995 6.225 5.726 5.875 186,372 -0.24(-3.92%)
Dec 06, 2022 6.833 6.973 5.985 6.115 76,871 -0.81(-11.67%)
Dec 05, 2022 7.412 7.771 6.833 6.923 110,757 -0.38(-5.20%)
Dec 02, 2022 6.454 7.303 6.424 7.303 81,373 +0.55(+8.14%)
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.