Skip to main content

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

33.11 -2.03 (-5.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.61 34.71 30.94 33.11 596,541 -2.03(-5.78%)
Feb 22, 2024 32.98 35.54 32.38 35.14 1,044,636 +3.40(+10.71%)
Feb 21, 2024 32.31 34.13 31.31 31.74 690,462 -4.61(-12.68%)
Feb 20, 2024 39.48 39.66 31.95 36.35 1,154,097 -3.09(-7.83%)
Feb 16, 2024 43.00 44.73 38.82 39.44 1,938,316 +5.87(+17.49%)
Feb 15, 2024 35.00 36.31 32.20 33.57 1,957,818 +2.03(+6.44%)
Feb 14, 2024 28.50 31.70 28.07 31.54 1,097,436 +6.92(+28.11%)
Feb 13, 2024 23.75 25.77 23.35 24.62 847,009 -2.55(-9.39%)
Feb 12, 2024 24.94 28.20 24.94 27.17 863,689 +1.79(+7.05%)
Feb 09, 2024 25.14 26.07 23.70 25.38 869,844 +3.21(+14.48%)
Feb 08, 2024 20.70 22.30 20.10 22.17 493,855 +3.26(+17.24%)
Feb 07, 2024 18.18 19.61 16.63 18.91 453,136 +0.65(+3.56%)
Feb 06, 2024 17.82 18.55 17.11 18.26 304,212 +0.75(+4.28%)
Feb 05, 2024 21.19 21.19 17.07 17.51 849,637 -3.93(-18.33%)
Feb 02, 2024 20.58 21.64 20.20 21.44 290,063 +0.11(+0.52%)
Feb 01, 2024 21.20 22.32 19.82 21.33 366,567 +0.18(+0.85%)
Jan 31, 2024 21.39 23.50 20.93 21.15 461,660 -0.87(-3.95%)
Jan 30, 2024 23.86 23.86 21.88 22.02 586,088 -0.71(-3.12%)
Jan 29, 2024 20.75 23.94 20.48 22.73 516,560 +2.44(+12.03%)
Jan 26, 2024 21.03 21.10 19.11 20.29 361,530 +1.32(+6.96%)
Jan 25, 2024 19.33 19.98 18.30 18.97 403,540 -0.15(-0.78%)
Jan 24, 2024 21.01 21.08 18.98 19.12 271,866 -0.87(-4.35%)
Jan 23, 2024 19.41 20.64 18.81 19.99 229,829 -1.32(-6.19%)
Jan 22, 2024 20.08 22.50 19.62 21.31 345,470 +1.07(+5.29%)
Jan 19, 2024 20.02 20.40 18.62 20.24 422,355 +0.06(+0.30%)
Jan 18, 2024 22.41 23.44 20.11 20.18 192,993 -2.37(-10.51%)
Jan 17, 2024 21.61 22.65 21.46 22.55 220,172 -0.08(-0.35%)
Jan 16, 2024 21.38 23.20 20.85 22.63 395,061 +0.83(+3.81%)
Jan 12, 2024 23.57 24.44 21.75 21.80 505,822 -2.76(-11.24%)
Jan 11, 2024 29.38 30.04 24.30 24.56 1,099,331 -2.78(-10.17%)
Jan 10, 2024 26.66 27.89 25.16 27.34 375,136 -0.20(-0.73%)
Jan 09, 2024 29.72 29.72 27.32 27.54 255,248 -2.04(-6.90%)
Jan 08, 2024 29.04 30.12 26.29 29.58 594,638 +1.44(+5.12%)
Jan 05, 2024 27.83 29.01 27.38 28.14 246,902 -0.40(-1.40%)
Jan 04, 2024 27.77 30.04 26.81 28.54 436,996 +0.87(+3.14%)
Jan 03, 2024 25.92 28.74 25.48 27.67 758,025 -1.29(-4.45%)
Jan 02, 2024 34.02 34.41 28.54 28.96 917,894 -4.98(-14.67%)
Dec 29, 2023 37.67 37.98 33.08 33.94 707,596 -3.74(-9.93%)
Dec 28, 2023 35.63 38.00 35.16 37.68 562,730 +0.27(+0.72%)
Dec 27, 2023 34.87 37.92 34.62 37.41 519,973 +3.81(+11.34%)
Dec 26, 2023 34.37 35.33 32.69 33.60 556,556 -0.97(-2.81%)
Dec 22, 2023 33.03 35.52 32.40 34.57 612,450 +2.15(+6.63%)
Dec 21, 2023 32.40 33.04 31.05 32.42 333,046 +1.76(+5.74%)
Dec 20, 2023 31.60 32.81 30.20 30.66 719,655 +0.17(+0.56%)
Dec 19, 2023 28.97 30.76 28.45 30.49 673,865 +2.18(+7.70%)
Dec 18, 2023 26.11 28.75 25.81 28.31 321,646 +1.43(+5.32%)
Dec 15, 2023 27.97 27.97 26.58 26.88 426,766 -1.60(-5.62%)
Dec 14, 2023 28.25 28.75 27.26 28.48 702,497 +0.88(+3.19%)
Dec 13, 2023 24.75 27.60 24.10 27.60 736,930 +2.87(+11.61%)
Dec 12, 2023 24.79 25.25 23.80 24.73 304,386 +0.37(+1.52%)
Dec 11, 2023 25.47 25.60 23.74 24.36 648,626 -2.34(-8.76%)
Dec 08, 2023 23.91 26.70 23.88 26.70 414,285 +2.75(+11.48%)
Dec 07, 2023 22.58 24.52 22.37 23.95 368,362 +0.41(+1.74%)
Dec 06, 2023 25.64 25.82 23.42 23.54 355,127 -1.50(-5.99%)
Dec 05, 2023 24.95 27.07 24.78 25.04 718,370 -0.25(-0.99%)
Dec 04, 2023 25.98 26.61 24.40 25.29 748,617 +1.94(+8.31%)
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.