Skip to main content

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

31.51 -0.60 (-1.87%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 31.85 32.25 30.87 31.51 3,145,309 -0.60(-1.87%)
Aug 28, 2025 33.25 33.94 31.90 32.11 4,308,212 -0.32(-0.99%)
Aug 27, 2025 32.13 33.17 31.99 32.43 4,045,484 +0.08(+0.25%)
Aug 26, 2025 31.54 32.52 30.66 32.35 5,352,250 +0.46(+1.44%)
Aug 25, 2025 33.29 33.98 31.73 31.89 4,846,627 -3.01(-8.62%)
Aug 22, 2025 30.95 35.44 30.35 34.90 7,199,009 +4.00(+12.94%)
Aug 21, 2025 31.25 31.91 30.68 30.90 2,312,722 -0.89(-2.80%)
Aug 20, 2025 31.88 32.22 29.17 31.79 5,246,479 +0.44(+1.40%)
Aug 19, 2025 35.44 35.86 31.23 31.35 5,692,501 -4.16(-11.72%)
Aug 18, 2025 33.36 36.29 32.50 35.51 7,531,562 +0.67(+1.92%)
Aug 15, 2025 36.04 36.10 34.16 34.84 4,186,773 -1.63(-4.47%)
Aug 14, 2025 35.37 37.08 34.70 36.47 6,704,367 -0.59(-1.59%)
Aug 13, 2025 37.25 41.10 35.82 37.06 10,840,112 +1.01(+2.80%)
Aug 12, 2025 37.56 37.63 34.21 36.05 7,957,585 +0.68(+1.92%)
Aug 11, 2025 36.06 38.44 35.30 35.37 10,996,372 +1.92(+5.74%)
Aug 08, 2025 33.70 34.11 31.45 33.45 8,326,521 -0.12(-0.36%)
Aug 07, 2025 33.66 35.08 32.78 33.57 9,247,553 +1.53(+4.78%)
Aug 06, 2025 30.85 32.32 30.00 32.04 7,699,140 +1.09(+3.52%)
Aug 05, 2025 32.96 34.20 30.81 30.95 8,557,500 -4.48(-12.64%)
Aug 04, 2025 35.84 36.71 33.33 35.43 7,119,273 +0.64(+1.84%)
Aug 01, 2025 40.23 40.99 33.56 34.79 17,593,566 -17.36(-33.29%)
Jul 31, 2025 53.60 54.61 51.82 52.15 6,106,881 +0.15(+0.29%)
Jul 30, 2025 53.48 55.00 50.82 52.00 4,449,377 +1.60(+3.17%)
Jul 29, 2025 53.79 54.05 48.85 50.40 3,316,411 -2.28(-4.33%)
Jul 28, 2025 57.03 57.11 51.50 52.68 5,008,040 -3.44(-6.13%)
Jul 25, 2025 56.30 57.87 54.65 56.12 2,506,764 -1.60(-2.77%)
Jul 24, 2025 60.04 60.20 56.35 57.72 4,108,616 -0.34(-0.59%)
Jul 23, 2025 58.65 58.88 54.91 58.06 4,189,437 -2.07(-3.44%)
Jul 22, 2025 64.50 65.10 57.04 60.13 5,423,010 -2.87(-4.56%)
Jul 21, 2025 66.68 69.87 62.89 63.00 6,290,866 -1.57(-2.43%)
Jul 18, 2025 64.78 72.35 60.82 64.57 11,398,086 +2.57(+4.15%)
Jul 17, 2025 58.83 63.71 57.50 62.00 6,596,340 +3.55(+6.07%)
Jul 16, 2025 56.97 60.73 56.77 58.45 6,634,232 +2.94(+5.30%)
Jul 15, 2025 56.60 59.34 51.37 55.51 6,988,176 -1.84(-3.21%)
Jul 14, 2025 56.99 58.70 55.86 57.35 5,762,846 +1.98(+3.58%)
Jul 11, 2025 56.38 57.81 52.95 55.37 6,780,577 -0.61(-1.09%)
Jul 10, 2025 51.49 56.05 50.53 55.98 7,923,303 +4.11(+7.92%)
Jul 09, 2025 47.86 51.89 46.52 51.87 6,859,965 +5.01(+10.69%)
Jul 08, 2025 49.01 50.60 45.12 46.86 6,061,617 -0.63(-1.33%)
Jul 07, 2025 46.80 49.35 45.91 47.49 5,732,758 +0.44(+0.94%)
Jul 03, 2025 45.79 47.76 45.28 47.05 3,716,756 +0.13(+0.28%)
Jul 02, 2025 43.36 47.56 43.01 46.92 8,659,635 +4.79(+11.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.