Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 1x Short COIN Daily ETF (NQ: CONI )

10.95 +0.83 (+8.20%)
Official Closing Price Updated: 4:15 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 10.19 11.08 10.18 10.95 465,578 +0.83(+8.20%)
Jan 06, 2025 10.49 10.76 9.910 10.12 339,578 -0.68(-6.30%)
Jan 03, 2025 11.26 11.31 10.79 10.80 223,155 -0.59(-5.18%)
Jan 02, 2025 11.40 11.67 11.18 11.39 216,261 -0.42(-3.56%)
Dec 31, 2024 11.81 0 +0.32(+2.79%)
Dec 30, 2024 11.29 11.80 11.29 11.49 222,900 +0.44(+3.98%)
Dec 27, 2024 10.77 11.13 10.77 11.05 171,885 +0.34(+3.21%)
Dec 26, 2024 10.69 10.81 10.55 10.71 178,337 +0.19(+1.78%)
Dec 24, 2024 10.77 10.82 10.35 10.52 148,102 -0.47(-4.30%)
Dec 23, 2024 10.77 11.18 10.72 10.99 323,964 +0.42(+4.01%)
Dec 20, 2024 11.09 11.24 10.47 10.57 658,391 -0.21(-1.92%)
Dec 19, 2024 10.12 10.94 9.997 10.77 427,745 +0.21(+1.96%)
Dec 18, 2024 9.662 10.66 9.563 10.57 674,336 +0.99(+10.39%)
Dec 17, 2024 9.327 9.801 9.238 9.573 300,853 +0.11(+1.14%)
Dec 16, 2024 9.376 9.470 9.130 9.465 397,204 -0.13(-1.33%)
Dec 13, 2024 9.465 9.751 9.406 9.593 137,687 +0.08(+0.83%)
Dec 12, 2024 9.367 9.662 9.214 9.514 383,359 +0.01(+0.10%)
Dec 11, 2024 9.495 9.652 9.283 9.504 442,120 -0.35(-3.60%)
Dec 10, 2024 9.396 9.967 9.376 9.859 401,191 +0.25(+2.56%)
Dec 09, 2024 8.874 9.632 8.854 9.613 954,664 +0.84(+9.54%)
Dec 06, 2024 9.189 9.278 8.598 8.776 972,038 -0.65(-6.90%)
Dec 05, 2024 8.805 9.554 8.638 9.426 1,159,926 +0.31(+3.35%)
Dec 04, 2024 9.760 9.775 9.120 9.120 892,439 -0.73(-7.40%)
Dec 03, 2024 10.24 10.26 9.679 9.849 502,185 -0.21(-2.06%)
Dec 02, 2024 10.10 10.13 9.760 10.06 264,195 -0.21(-2.02%)
Nov 29, 2024 9.780 10.28 9.642 10.26 248,221 +0.45(+4.62%)
Nov 27, 2024 10.09 10.33 9.692 9.810 510,776 -0.62(-5.95%)
Nov 26, 2024 10.27 10.54 9.923 10.43 590,115 +0.62(+6.33%)
Nov 25, 2024 9.889 10.50 9.662 9.810 625,413 -0.27(-2.64%)
Nov 22, 2024 10.39 10.54 9.834 10.08 663,176 -0.31(-2.94%)
Nov 21, 2024 9.327 10.59 9.327 10.38 947,630 +0.73(+7.55%)
Nov 20, 2024 9.268 10.10 9.032 9.652 608,071 +0.14(+1.45%)
Nov 19, 2024 9.603 9.760 9.435 9.514 477,550 +0.05(+0.52%)
Nov 18, 2024 10.25 10.71 9.357 9.465 685,727 -0.66(-6.52%)
Nov 15, 2024 11.06 11.30 10.12 10.12 590,665 -1.08(-9.67%)
Nov 14, 2024 10.76 11.35 10.71 11.21 902,120 +0.24(+2.15%)
Nov 13, 2024 9.751 11.03 9.514 10.97 1,410,573 +1.07(+10.85%)
Nov 12, 2024 10.21 10.29 9.682 9.898 1,293,665 +0.16(+1.62%)
Nov 11, 2024 10.85 11.04 9.275 9.741 1,507,805 -2.45(-20.11%)
Nov 08, 2024 12.81 12.81 12.07 12.19 570,926 -0.81(-6.21%)
Nov 07, 2024 13.59 13.64 12.77 13.00 280,832 -0.05(-0.38%)
Nov 06, 2024 16.00 16.02 12.80 13.05 980,069 -5.70(-30.41%)
Nov 05, 2024 19.99 20.09 18.45 18.75 466,312 -1.69(-8.29%)
Nov 04, 2024 20.96 21.42 20.43 20.45 28,980 -0.36(-1.75%)
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 and Conditions.