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 )

44.61 +2.22 (+5.24%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 1, 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 (%)
Apr 28, 2023 7.073 7.202 6.803 7.092 155,173 -0.09(-1.25%)
Apr 27, 2023 7.292 7.462 7.063 7.182 152,070 +0.06(+0.84%)
Apr 26, 2023 7.920 7.970 7.083 7.122 168,460 -0.34(-4.56%)
Apr 25, 2023 7.362 7.541 7.083 7.462 179,650 +0.16(+2.20%)
Apr 24, 2023 8.100 8.120 7.181 7.302 217,251 -0.90(-10.95%)
Apr 21, 2023 8.639 8.659 8.130 8.200 170,521 -0.31(-3.63%)
Apr 20, 2023 9.078 9.536 8.439 8.509 125,377 -0.88(-9.35%)
Apr 19, 2023 9.337 9.667 9.165 9.387 126,888 -0.62(-6.18%)
Apr 18, 2023 10.63 11.00 9.856 10.01 209,819 -0.10(-0.99%)
Apr 17, 2023 9.975 10.16 9.487 10.11 264,703 -0.51(-4.79%)
Apr 14, 2023 10.48 11.00 10.18 10.61 147,546 +0.22(+2.11%)
Apr 13, 2023 10.63 11.20 10.21 10.39 313,353 +0.23(+2.26%)
Apr 12, 2023 10.87 11.12 9.806 10.16 319,944 -0.55(-5.12%)
Apr 11, 2023 10.27 11.22 10.07 10.71 488,853 +0.91(+9.26%)
Apr 10, 2023 8.758 9.806 8.429 9.806 168,196 +0.99(+11.20%)
Apr 06, 2023 8.349 9.058 8.120 8.818 97,047 +0.14(+1.61%)
Apr 05, 2023 9.018 9.137 8.339 8.679 118,781 -0.36(-3.97%)
Apr 04, 2023 9.517 9.636 8.728 9.038 129,052 -0.26(-2.79%)
Apr 03, 2023 9.866 10.32 9.098 9.297 212,234 -0.87(-8.54%)
Mar 31, 2023 9.526 10.39 9.427 10.16 215,111 +0.73(+7.72%)
Mar 30, 2023 9.985 10.08 9.337 9.437 176,220 -0.27(-2.77%)
Mar 29, 2023 9.766 10.41 9.367 9.706 275,788 +0.52(+5.65%)
Mar 28, 2023 9.058 9.407 8.818 9.187 126,646 +0.08(+0.88%)
Mar 27, 2023 10.17 10.22 8.659 9.108 255,028 -1.18(-11.45%)
Mar 24, 2023 9.517 10.48 9.357 10.28 355,397 +0.30(+3.00%)
Mar 23, 2023 8.828 10.89 8.778 9.985 717,693 -2.70(-21.31%)
Mar 22, 2023 14.62 14.80 12.68 12.69 474,961 -1.80(-12.40%)
Mar 21, 2023 12.56 14.75 12.51 14.48 432,211 +2.17(+17.67%)
Mar 20, 2023 12.75 12.77 11.78 12.31 546,456 +0.06(+0.49%)
Mar 17, 2023 11.12 12.70 10.92 12.25 553,132 +1.63(+15.39%)
Mar 16, 2023 9.796 10.77 9.576 10.62 174,308 +0.76(+7.72%)
Mar 15, 2023 9.227 10.22 9.157 9.856 616,606 +0.40(+4.22%)
Mar 14, 2023 10.04 10.19 9.098 9.457 426,403 +0.79(+9.09%)
Mar 13, 2023 7.691 9.048 6.973 8.669 610,178 +1.24(+16.64%)
Mar 10, 2023 8.090 8.103 7.053 7.432 368,598 -1.08(-12.66%)
Mar 09, 2023 9.477 9.826 8.309 8.509 195,648 -1.10(-11.42%)
Mar 08, 2023 9.137 10.15 9.028 9.606 294,143 +0.24(+2.56%)
Mar 07, 2023 9.536 9.985 9.078 9.367 353,867 -0.23(-2.39%)
Mar 06, 2023 9.945 11.20 9.581 9.596 251,762 -0.37(-3.70%)
Mar 03, 2023 9.307 10.20 9.277 9.965 172,913 +0.19(+1.94%)
Mar 02, 2023 9.177 9.826 8.371 9.776 334,126 -0.24(-2.39%)
Mar 01, 2023 10.13 10.49 9.666 10.02 478,580 -0.02(-0.20%)
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 10.06 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%)
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.