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 )

50.54 -1.37 (-2.64%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 23, 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 (%)
Aug 31, 2023 12.27 12.35 11.14 11.30 230,680 -0.87(-7.13%)
Aug 30, 2023 12.15 12.77 11.94 12.17 247,616 -0.24(-1.93%)
Aug 29, 2023 10.11 12.69 10.05 12.41 839,385 +2.24(+22.08%)
Aug 28, 2023 10.36 10.36 10.03 10.16 86,402 -0.11(-1.07%)
Aug 25, 2023 10.24 10.52 9.906 10.27 202,175 +0.12(+1.18%)
Aug 24, 2023 11.03 11.04 10.10 10.15 235,575 -0.86(-7.79%)
Aug 23, 2023 10.37 11.08 10.27 11.01 161,150 +0.61(+5.85%)
Aug 22, 2023 10.84 10.94 10.24 10.40 223,037 -0.10(-0.95%)
Aug 21, 2023 10.23 10.65 9.876 10.50 311,904 +0.40(+3.95%)
Aug 18, 2023 9.896 10.50 9.896 10.11 216,327 -0.48(-4.52%)
Aug 17, 2023 11.33 11.37 10.57 10.58 174,895 -0.77(-6.77%)
Aug 16, 2023 12.07 12.15 11.09 11.35 284,207 -0.03(-0.26%)
Aug 15, 2023 11.77 12.21 11.37 11.38 126,821 -0.36(-3.06%)
Aug 14, 2023 11.57 11.96 11.33 11.74 151,797 -0.05(-0.42%)
Aug 11, 2023 12.14 12.31 11.68 11.79 225,336 -0.54(-4.37%)
Aug 10, 2023 12.61 13.46 12.16 12.33 365,721 -0.20(-1.59%)
Aug 09, 2023 13.56 13.58 12.49 12.53 168,206 -0.90(-6.69%)
Aug 08, 2023 13.13 13.60 12.61 13.43 268,460 +0.48(+3.70%)
Aug 07, 2023 13.27 13.27 12.03 12.95 268,447 -0.32(-2.41%)
Aug 04, 2023 13.65 14.82 13.13 13.27 535,452 -0.77(-5.47%)
Aug 03, 2023 13.61 14.62 13.57 14.04 296,241 +0.03(+0.21%)
Aug 02, 2023 14.26 15.14 13.45 14.01 251,062 -0.83(-5.58%)
Aug 01, 2023 15.23 15.24 13.70 14.83 224,064 -1.16(-7.24%)
Jul 31, 2023 15.19 16.28 15.19 15.99 460,908 +0.99(+6.58%)
Jul 28, 2023 15.02 15.51 14.76 15.00 332,564 +0.45(+3.08%)
Jul 27, 2023 17.00 17.00 14.39 14.55 663,620 -1.74(-10.66%)
Jul 26, 2023 15.67 16.65 15.67 16.29 370,249 +0.53(+3.35%)
Jul 25, 2023 16.23 16.96 15.76 15.76 387,954 -0.31(-1.92%)
Jul 24, 2023 16.11 16.43 15.31 16.07 305,905 -0.50(-3.01%)
Jul 21, 2023 17.01 17.39 16.04 16.57 354,589 -0.09(-0.54%)
Jul 20, 2023 18.74 19.40 16.47 16.66 630,784 -2.31(-12.20%)
Jul 19, 2023 18.26 19.15 17.71 18.97 460,485 +1.45(+8.25%)
Jul 18, 2023 17.52 18.81 16.92 17.53 420,831 -0.30(-1.68%)
Jul 17, 2023 17.57 18.79 17.31 17.83 483,855 +0.05(+0.28%)
Jul 14, 2023 18.13 20.06 16.72 17.78 1,196,914 -0.39(-2.14%)
Jul 13, 2023 13.15 18.49 12.74 18.17 1,345,180 +4.84(+36.30%)
Jul 12, 2023 14.04 14.04 12.97 13.33 575,473 -0.75(-5.32%)
Jul 11, 2023 12.15 14.73 12.12 14.08 685,608 +1.81(+14.72%)
Jul 10, 2023 11.79 12.32 11.25 12.27 391,381 +0.56(+4.77%)
Jul 07, 2023 11.53 12.28 11.53 11.71 333,997 +0.08(+0.69%)
Jul 06, 2023 11.59 11.64 10.80 11.63 275,110 -0.03(-0.26%)
Jul 05, 2023 11.30 12.02 11.19 11.66 345,452 -0.38(-3.15%)
Jul 03, 2023 10.52 12.19 10.52 12.04 334,098 +1.83(+17.87%)
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%)
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.