Skip to main content

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

76.70 +4.70 (+6.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 73.95 76.70 76.70 76.70 1,461,142 +4.70(+6.53%)
Mar 27, 2024 82.80 82.88 70.50 72.00 1,766,199 -5.76(-7.41%)
Mar 26, 2024 85.89 85.91 77.50 77.76 1,743,862 -7.41(-8.70%)
Mar 25, 2024 75.20 87.37 74.50 85.17 2,252,992 +13.18(+18.31%)
Mar 22, 2024 70.70 74.83 68.50 71.99 1,507,516 -3.35(-4.45%)
Mar 21, 2024 74.90 83.49 71.90 75.34 2,485,591 +2.59(+3.56%)
Mar 20, 2024 59.36 72.97 58.56 72.75 1,644,827 +13.80(+23.41%)
Mar 19, 2024 55.80 60.74 51.66 58.95 1,775,820 -5.24(-8.16%)
Mar 18, 2024 63.64 66.50 59.11 64.19 1,484,184 -1.45(-2.21%)
Mar 15, 2024 56.05 66.80 56.00 65.64 1,712,724 +4.32(+7.05%)
Mar 14, 2024 67.87 69.25 57.69 61.32 2,565,420 -10.46(-14.57%)
Mar 13, 2024 72.08 81.66 70.93 71.78 1,730,767 -2.38(-3.21%)
Mar 12, 2024 75.00 76.45 66.32 74.16 2,245,461 +0.76(+1.04%)
Mar 11, 2024 82.26 82.88 73.00 73.40 2,251,970 -1.20(-1.61%)
Mar 08, 2024 69.12 82.20 68.10 74.60 3,315,975 +7.78(+11.64%)
Mar 07, 2024 65.62 66.95 63.07 66.82 1,234,931 +2.02(+3.12%)
Mar 06, 2024 60.22 65.36 57.04 64.80 1,854,040 +10.83(+20.07%)
Mar 05, 2024 61.15 66.22 53.13 53.97 2,843,579 -6.58(-10.87%)
Mar 04, 2024 55.00 63.98 52.51 60.55 2,456,284 +11.15(+22.57%)
Mar 01, 2024 47.64 49.66 44.78 49.40 1,106,633 +1.08(+2.24%)
Feb 29, 2024 49.90 52.01 43.90 48.32 2,062,498 +1.30(+2.76%)
Feb 28, 2024 51.00 52.37 45.78 47.02 2,514,333 +0.63(+1.36%)
Feb 27, 2024 49.13 51.14 43.19 46.39 1,924,332 +2.40(+5.45%)
Feb 26, 2024 34.14 45.17 33.93 43.99 1,557,300 +10.96(+33.19%)
Feb 23, 2024 33.53 34.62 30.86 33.03 598,013 -2.02(-5.78%)
Feb 22, 2024 32.90 35.45 32.30 35.05 1,047,215 +3.39(+10.71%)
Feb 21, 2024 32.23 34.05 31.23 31.66 692,166 -4.60(-12.68%)
Feb 20, 2024 39.38 39.56 31.87 36.26 1,156,946 -3.08(-7.83%)
Feb 16, 2024 42.89 44.62 38.72 39.34 1,943,102 +5.86(+17.49%)
Feb 15, 2024 34.91 36.22 32.12 33.49 1,962,652 +2.02(+6.44%)
Feb 14, 2024 28.43 31.62 28.00 31.46 1,100,145 +6.90(+28.11%)
Feb 13, 2024 23.69 25.71 23.29 24.56 849,100 -2.54(-9.39%)
Feb 12, 2024 24.88 28.13 24.88 27.10 865,821 +1.79(+7.05%)
Feb 09, 2024 25.08 26.01 23.64 25.32 871,991 +3.20(+14.48%)
Feb 08, 2024 20.65 22.25 20.05 22.12 495,074 +3.25(+17.24%)
Feb 07, 2024 18.14 19.56 16.59 18.86 454,254 +0.65(+3.56%)
Feb 06, 2024 17.78 18.51 17.07 18.21 304,963 +0.75(+4.28%)
Feb 05, 2024 21.14 21.14 17.03 17.47 851,734 -3.92(-18.33%)
Feb 02, 2024 20.53 21.59 20.15 21.39 290,779 +0.11(+0.52%)
Feb 01, 2024 21.15 22.27 19.77 21.28 367,472 +0.18(+0.85%)
Jan 31, 2024 21.34 23.44 20.88 21.10 462,799 -0.87(-3.95%)
Jan 30, 2024 23.80 23.80 21.83 21.97 587,535 -0.71(-3.12%)
Jan 29, 2024 20.70 23.88 20.43 22.67 517,835 +2.43(+12.03%)
Jan 26, 2024 20.98 21.05 19.06 20.24 362,422 +1.32(+6.96%)
Jan 25, 2024 19.28 19.93 18.25 18.92 404,536 -0.15(-0.78%)
Jan 24, 2024 20.96 21.03 18.93 19.07 272,537 -0.87(-4.35%)
Jan 23, 2024 19.36 20.59 18.77 19.94 230,396 -1.32(-6.19%)
Jan 22, 2024 20.03 22.44 19.57 21.26 346,323 +1.07(+5.29%)
Jan 19, 2024 19.97 20.35 18.57 20.19 423,397 +0.06(+0.30%)
Jan 18, 2024 22.35 23.38 20.06 20.13 193,469 -2.36(-10.51%)
Jan 17, 2024 21.56 22.59 21.41 22.49 220,715 -0.08(-0.35%)
Jan 16, 2024 21.33 23.14 20.80 22.57 396,036 +0.83(+3.81%)
Jan 12, 2024 23.51 24.38 21.70 21.75 507,070 -2.75(-11.24%)
Jan 11, 2024 29.31 29.97 24.24 24.50 1,102,045 -2.77(-10.17%)
Jan 10, 2024 26.59 27.82 25.10 27.27 376,062 -0.20(-0.73%)
Jan 09, 2024 29.65 29.65 27.25 27.47 255,878 -2.03(-6.90%)
Jan 08, 2024 28.97 30.05 26.23 29.51 596,106 +1.44(+5.12%)
Jan 05, 2024 27.76 28.94 27.31 28.07 247,511 -0.40(-1.40%)
Jan 04, 2024 27.70 29.97 26.74 28.47 438,075 +0.87(+3.14%)
Jan 03, 2024 25.86 28.67 25.42 27.60 759,896 -1.29(-4.45%)
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.