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 )

42.15 +3.23 (+8.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Dec 01, 2022 6.913 7.152 6.634 6.753 110,292 -0.11(-1.66%)
Nov 30, 2022 6.434 6.873 5.985 6.868 87,583 +0.56(+8.89%)
Nov 29, 2022 6.314 6.604 6.235 6.307 61,677 +0.13(+2.14%)
Nov 28, 2022 6.384 6.664 6.074 6.175 88,938 -0.39(-5.93%)
Nov 25, 2022 6.693 6.773 6.464 6.564 72,763 -0.30(-4.36%)
Nov 23, 2022 6.524 6.993 6.135 6.863 98,387 +0.52(+8.26%)
Nov 22, 2022 6.125 6.584 6.015 6.339 99,544 +0.40(+6.81%)
Nov 21, 2022 6.474 6.684 5.806 5.935 213,880 -0.93(-13.52%)
Nov 18, 2022 7.681 7.691 6.644 6.863 289,242 -0.81(-10.53%)
Nov 17, 2022 7.112 7.930 6.863 7.671 140,423 -0.03(-0.39%)
Nov 16, 2022 8.718 8.858 7.521 7.701 172,451 -1.69(-17.97%)
Nov 15, 2022 9.357 9.985 9.217 9.388 251,883 +0.54(+6.10%)
Nov 14, 2022 9.487 9.487 8.709 8.848 267,915 -1.12(-11.21%)
Nov 11, 2022 7.482 10.13 7.212 9.965 474,128 +1.61(+19.21%)
Nov 10, 2022 8.409 8.948 7.900 8.359 159,123 +1.21(+16.88%)
Nov 09, 2022 7.531 8.000 6.973 7.152 89,239 -1.16(-13.93%)
Nov 08, 2022 9.058 10.17 7.660 8.309 279,316 -1.70(-16.95%)
Nov 07, 2022 10.86 10.86 9.287 10.01 52,926 -0.58(-5.47%)
Nov 04, 2022 10.98 11.57 9.955 10.58 43,806 +0.86(+8.82%)
Nov 03, 2022 10.97 11.29 9.725 9.726 18,971 -1.33(-12.00%)
Nov 02, 2022 12.02 12.53 11.03 11.05 64,194 -0.73(-6.18%)
Nov 01, 2022 13.42 13.50 11.78 11.78 39,272 -0.83(-6.57%)
Oct 31, 2022 14.29 14.89 12.61 12.61 20,577 -1.68(-11.77%)
Oct 28, 2022 14.12 14.72 13.58 14.29 18,646 -0.17(-1.20%)
Oct 27, 2022 14.93 15.28 14.22 14.46 52,774 -0.34(-2.29%)
Oct 26, 2022 15.19 16.07 14.79 14.80 67,301 -0.38(-2.50%)
Oct 25, 2022 12.97 15.30 12.97 15.18 98,320 +2.50(+19.67%)
Oct 24, 2022 12.99 13.17 12.05 12.69 31,032 -0.01(-0.09%)
Oct 21, 2022 11.62 12.70 11.55 12.70 9,193 +0.76(+6.33%)
Oct 20, 2022 11.83 12.95 11.77 11.94 61,224 +0.05(+0.43%)
Oct 19, 2022 12.37 12.84 11.75 11.89 103,807 -0.89(-6.95%)
Oct 18, 2022 14.82 14.92 12.47 12.78 257,318 -0.81(-5.95%)
Oct 17, 2022 12.95 14.06 12.89 13.59 60,416 +1.51(+12.47%)
Oct 14, 2022 14.45 15.06 12.08 12.08 62,035 -1.65(-12.02%)
Oct 13, 2022 11.63 13.77 11.42 13.73 87,316 -0.23(-1.65%)
Oct 12, 2022 13.77 14.46 13.49 13.96 98,768 -0.06(-0.46%)
Oct 11, 2022 13.42 14.76 12.56 14.03 333,172 +0.89(+6.81%)
Oct 10, 2022 13.39 13.72 12.68 13.13 186,687 +0.04(+0.33%)
Oct 07, 2022 14.14 14.29 12.75 13.09 21,080 -2.17(-14.23%)
Oct 06, 2022 15.70 15.95 14.56 15.26 80,802 +0.28(+1.90%)
Oct 05, 2022 14.81 15.02 13.91 14.97 53,603 -0.47(-3.03%)
Oct 04, 2022 13.98 15.48 13.98 15.44 45,762 +2.51(+19.39%)
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.