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 )

54.18 +7.85 (+16.94%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Jun 30, 2023 10.73 10.95 9.497 10.21 724,261 -0.21(-2.01%)
Jun 29, 2023 10.34 10.77 10.08 10.42 289,648 +0.36(+3.57%)
Jun 28, 2023 9.666 10.81 9.666 10.07 713,657 +0.17(+1.71%)
Jun 27, 2023 8.599 9.965 8.499 9.896 424,400 +1.63(+19.66%)
Jun 26, 2023 8.120 9.098 8.120 8.270 511,416 +0.07(+0.85%)
Jun 23, 2023 7.282 8.279 7.092 8.200 427,845 +0.76(+10.19%)
Jun 22, 2023 7.681 7.743 6.963 7.442 201,133 -0.12(-1.58%)
Jun 21, 2023 7.731 7.767 7.313 7.561 401,840 +0.20(+2.71%)
Jun 20, 2023 7.142 7.520 6.713 7.362 310,908 +0.28(+3.94%)
Jun 16, 2023 7.063 7.192 6.783 7.083 154,036 +0.26(+3.80%)
Jun 15, 2023 6.504 6.883 6.225 6.823 344,730 +0.05(+0.74%)
Jun 14, 2023 6.574 6.923 6.354 6.773 175,813 +0.26(+3.98%)
Jun 13, 2023 6.394 6.524 6.165 6.514 232,957 +0.35(+5.66%)
Jun 12, 2023 6.534 6.579 6.085 6.165 304,147 -0.51(-7.62%)
Jun 09, 2023 7.003 7.447 6.534 6.674 201,789 -0.31(-4.43%)
Jun 08, 2023 6.484 7.012 6.444 6.983 207,653 +0.30(+4.48%)
Jun 07, 2023 6.634 6.813 6.404 6.684 248,747 +0.32(+5.02%)
Jun 06, 2023 5.486 6.514 5.357 6.364 1,328,284 -1.41(-18.10%)
Jun 05, 2023 8.758 8.977 7.212 7.771 535,276 -1.23(-13.64%)
Jun 02, 2023 9.117 9.117 8.489 8.998 163,677 +0.19(+2.15%)
Jun 01, 2023 8.459 9.367 8.230 8.808 100,508 +0.26(+3.03%)
May 31, 2023 7.940 8.589 7.940 8.549 125,732 +0.23(+2.82%)
May 30, 2023 8.070 8.738 7.950 8.314 444,418 +0.84(+11.28%)
May 26, 2023 7.492 7.851 7.437 7.472 395,154 -0.01(-0.13%)
May 25, 2023 7.811 7.930 7.306 7.482 516,404 -0.29(-3.72%)
May 24, 2023 7.741 7.900 7.432 7.771 230,469 -0.16(-2.01%)
May 23, 2023 8.319 8.768 7.851 7.930 417,060 -0.42(-5.02%)
May 22, 2023 7.531 8.349 7.382 8.349 250,265 +0.87(+11.60%)
May 19, 2023 8.230 8.429 7.462 7.482 484,501 -0.72(-8.76%)
May 18, 2023 8.220 8.479 7.900 8.200 150,199 -0.17(-2.03%)
May 17, 2023 7.641 8.409 7.631 8.369 170,214 +0.62(+7.98%)
May 16, 2023 7.910 8.180 7.611 7.751 215,953 -0.57(-6.83%)
May 15, 2023 7.791 8.389 7.631 8.319 342,377 +0.67(+8.74%)
May 12, 2023 8.329 8.329 7.531 7.651 583,258 -0.63(-7.59%)
May 11, 2023 8.649 8.828 8.170 8.280 260,683 -0.48(-5.48%)
May 10, 2023 8.589 8.978 8.230 8.760 415,054 +0.50(+6.06%)
May 09, 2023 7.801 8.280 7.521 8.260 537,117 +0.40(+5.08%)
May 08, 2023 7.382 7.980 7.152 7.861 231,441 -0.02(-0.25%)
May 05, 2023 7.083 7.940 7.063 7.881 312,781 +1.69(+27.21%)
May 04, 2023 6.075 6.404 5.905 6.195 120,989 +0.14(+2.31%)
May 03, 2023 6.354 6.654 6.025 6.055 152,549 -0.55(-8.31%)
May 02, 2023 6.394 6.704 6.054 6.604 118,404 +0.23(+3.60%)
May 01, 2023 6.943 7.162 6.045 6.374 202,864 -0.72(-10.13%)
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%)
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.