Skip to main content

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

28.75 +3.18 (+12.44%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.526 10.39 9.427 10.16 215,113 +0.73(+7.72%)
Mar 30, 2023 9.985 10.07 9.337 9.437 176,221 -0.27(-2.77%)
Mar 29, 2023 9.766 10.41 9.367 9.706 275,790 +0.52(+5.65%)
Mar 28, 2023 9.058 9.407 8.818 9.187 126,648 +0.08(+0.88%)
Mar 27, 2023 10.17 10.22 8.659 9.107 255,030 -1.18(-11.45%)
Mar 24, 2023 9.516 10.48 9.357 10.28 355,400 +0.30(+3.00%)
Mar 23, 2023 8.828 10.89 8.778 9.985 717,699 -2.70(-21.31%)
Mar 22, 2023 14.62 14.80 12.68 12.69 474,965 -1.80(-12.40%)
Mar 21, 2023 12.56 14.75 12.51 14.48 432,215 +2.17(+17.67%)
Mar 20, 2023 12.75 12.77 11.78 12.31 546,461 +0.06(+0.49%)
Mar 17, 2023 11.12 12.70 10.92 12.25 553,137 +1.63(+15.39%)
Mar 16, 2023 9.796 10.77 9.576 10.62 174,309 +0.76(+7.72%)
Mar 15, 2023 9.227 10.22 9.157 9.856 616,612 +0.40(+4.22%)
Mar 14, 2023 10.04 10.19 9.097 9.457 426,406 +0.79(+9.09%)
Mar 13, 2023 7.691 9.048 6.973 8.669 610,184 +1.24(+16.64%)
Mar 10, 2023 8.090 8.103 7.053 7.432 368,602 -1.08(-12.66%)
Mar 09, 2023 9.477 9.826 8.309 8.509 195,650 -1.10(-11.42%)
Mar 08, 2023 9.137 10.15 9.028 9.606 294,146 +0.24(+2.56%)
Mar 07, 2023 9.536 9.985 9.078 9.367 353,870 -0.23(-2.39%)
Mar 06, 2023 9.945 11.20 9.581 9.596 251,764 -0.37(-3.70%)
Mar 03, 2023 9.307 10.20 9.277 9.965 172,915 +0.19(+1.94%)
Mar 02, 2023 9.177 9.826 8.371 9.776 334,129 -0.24(-2.39%)
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.