GraniteShares 2x Long COIN Daily ETF (CONL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 53.75 | 54.34 | 47.18 | 50.31 | 50.31 | 3,584,634 |
| May 02, 2024 | 47.52 | 54.48 | 45.15 | 53.03 | 53.03 | 3,506,000 |
| May 01, 2024 | 40.38 | 48.40 | 40.00 | 44.79 | 44.79 | 2,938,100 |
| Apr 30, 2024 | 47.14 | 47.93 | 41.74 | 42.39 | 42.39 | 2,411,400 |
| Apr 29, 2024 | 54.37 | 54.50 | 47.97 | 48.78 | 48.78 | 1,781,000 |
| Apr 26, 2024 | 50.44 | 57.72 | 49.43 | 57.50 | 57.50 | 1,273,600 |
| Apr 25, 2024 | 48.00 | 52.71 | 47.00 | 51.68 | 51.68 | 1,825,200 |
| Apr 24, 2024 | 58.20 | 59.19 | 51.93 | 52.19 | 52.19 | 2,335,000 |
| Apr 23, 2024 | 52.10 | 58.97 | 52.00 | 57.85 | 57.85 | 1,785,100 |
| Apr 22, 2024 | 49.00 | 53.50 | 48.22 | 53.07 | 53.07 | 2,115,100 |
| Apr 19, 2024 | 52.40 | 54.05 | 46.14 | 46.44 | 46.44 | 2,422,100 |
| Apr 18, 2024 | 48.66 | 54.28 | 47.64 | 49.94 | 49.94 | 1,796,700 |
| Apr 17, 2024 | 51.83 | 53.00 | 44.26 | 47.90 | 47.90 | 2,668,400 |
| Apr 16, 2024 | 52.05 | 52.05 | 44.10 | 50.32 | 50.32 | 3,301,400 |
| Apr 15, 2024 | 65.10 | 66.27 | 51.85 | 52.51 | 52.51 | 2,104,100 |
| Apr 12, 2024 | 71.10 | 71.99 | 63.45 | 64.50 | 64.50 | 1,354,900 |
| Apr 11, 2024 | 67.89 | 74.50 | 65.52 | 73.71 | 73.71 | 1,458,800 |
| Apr 10, 2024 | 60.62 | 67.55 | 58.99 | 67.31 | 67.31 | 1,456,000 |
| Apr 09, 2024 | 68.79 | 69.54 | 62.49 | 63.50 | 63.50 | 1,645,300 |
| Apr 08, 2024 | 68.96 | 73.46 | 67.30 | 70.91 | 70.91 | 1,432,300 |
| Apr 05, 2024 | 64.57 | 69.74 | 62.25 | 62.66 | 62.66 | 1,674,600 |
| Apr 04, 2024 | 73.21 | 74.00 | 67.41 | 67.52 | 67.52 | 1,485,300 |
| Apr 03, 2024 | 64.90 | 70.89 | 64.28 | 68.60 | 68.60 | 1,343,100 |
| Apr 02, 2024 | 61.60 | 67.00 | 60.33 | 65.63 | 65.63 | 1,484,400 |
| Apr 01, 2024 | 74.96 | 78.80 | 67.40 | 69.19 | 69.19 | 2,177,600 |
| Mar 28, 2024 | 73.95 | 79.13 | 72.57 | 76.70 | 76.70 | 1,457,700 |
| Mar 27, 2024 | 82.80 | 82.88 | 70.50 | 72.00 | 72.00 | 1,770,200 |
| Mar 26, 2024 | 85.89 | 85.91 | 77.50 | 77.76 | 77.76 | 1,748,100 |
| Mar 25, 2024 | 75.20 | 87.37 | 74.50 | 85.17 | 85.17 | 2,267,000 |
| Mar 22, 2024 | 70.70 | 74.83 | 68.50 | 71.99 | 71.99 | 1,499,000 |
| Mar 21, 2024 | 74.90 | 83.49 | 71.90 | 75.34 | 75.34 | 2,490,800 |
| Mar 20, 2024 | 59.36 | 72.97 | 58.56 | 72.75 | 72.75 | 1,653,300 |
| Mar 19, 2024 | 55.80 | 60.74 | 51.66 | 58.95 | 58.95 | 1,777,600 |
| Mar 18, 2024 | 63.64 | 66.50 | 59.11 | 64.19 | 64.19 | 1,485,100 |
| Mar 15, 2024 | 56.05 | 66.80 | 56.00 | 65.64 | 65.64 | 1,674,700 |
| Mar 14, 2024 | 67.87 | 69.25 | 57.69 | 61.32 | 61.32 | 2,568,100 |
| Mar 13, 2024 | 72.08 | 81.66 | 70.93 | 71.78 | 71.78 | 1,737,600 |
| Mar 12, 2024 | 75.00 | 76.45 | 66.32 | 74.16 | 74.16 | 2,253,500 |
| Mar 11, 2024 | 82.26 | 82.88 | 73.00 | 73.40 | 73.40 | 2,260,900 |
| Mar 08, 2024 | 69.12 | 82.20 | 68.10 | 74.60 | 74.60 | 3,300,900 |
| Mar 07, 2024 | 65.62 | 66.95 | 63.07 | 66.82 | 66.82 | 1,234,900 |
| Mar 06, 2024 | 60.22 | 65.36 | 57.04 | 64.80 | 64.80 | 1,862,000 |
| Mar 05, 2024 | 61.15 | 66.22 | 53.13 | 53.97 | 53.97 | 2,853,800 |
| Mar 04, 2024 | 55.00 | 63.98 | 52.51 | 60.55 | 60.55 | 2,477,400 |
| Mar 01, 2024 | 47.64 | 49.66 | 44.78 | 49.40 | 49.40 | 1,096,300 |
| Feb 29, 2024 | 49.90 | 52.01 | 43.90 | 48.32 | 48.32 | 2,064,800 |
| Feb 28, 2024 | 51.00 | 52.37 | 45.78 | 47.02 | 47.02 | 2,575,400 |
| Feb 27, 2024 | 49.13 | 51.14 | 43.19 | 46.39 | 46.39 | 1,926,600 |
| Feb 27, 2024 | 0.109 Dividend | |||||
| Feb 26, 2024 | 34.22 | 45.28 | 34.01 | 44.10 | 43.99 | 1,577,900 |
| Feb 23, 2024 | 33.61 | 34.71 | 30.94 | 33.11 | 33.03 | 596,500 |
| Feb 22, 2024 | 32.98 | 35.54 | 32.38 | 35.14 | 35.05 | 1,047,200 |
| Feb 21, 2024 | 32.31 | 34.13 | 31.31 | 31.74 | 31.66 | 722,700 |
| Feb 20, 2024 | 39.48 | 39.66 | 31.95 | 36.35 | 36.26 | 1,155,600 |
| Feb 16, 2024 | 43.00 | 44.73 | 38.82 | 39.44 | 39.34 | 1,931,400 |
| Feb 15, 2024 | 35.00 | 36.31 | 32.20 | 33.57 | 33.49 | 2,000,100 |
| Feb 14, 2024 | 28.50 | 31.70 | 28.07 | 31.54 | 31.46 | 1,132,400 |
| Feb 13, 2024 | 23.75 | 25.77 | 23.35 | 24.62 | 24.56 | 854,900 |
| Feb 12, 2024 | 24.94 | 28.20 | 24.94 | 27.17 | 27.10 | 871,700 |
| Feb 09, 2024 | 25.14 | 26.07 | 23.70 | 25.38 | 25.32 | 869,800 |
| Feb 08, 2024 | 20.70 | 22.30 | 20.10 | 22.17 | 22.12 | 495,400 |
| Feb 07, 2024 | 18.18 | 19.61 | 16.63 | 18.91 | 18.86 | 454,000 |
| Feb 06, 2024 | 17.82 | 18.56 | 17.11 | 18.26 | 18.21 | 305,700 |
| Feb 05, 2024 | 21.19 | 21.19 | 17.07 | 17.51 | 17.47 | 850,000 |
| Feb 02, 2024 | 20.58 | 21.64 | 20.20 | 21.44 | 21.39 | 290,100 |
| Feb 01, 2024 | 21.20 | 22.32 | 19.82 | 21.33 | 21.28 | 366,600 |
| Jan 31, 2024 | 21.39 | 23.50 | 20.93 | 21.15 | 21.10 | 462,000 |
| Jan 30, 2024 | 23.86 | 23.86 | 21.88 | 22.02 | 21.97 | 587,900 |
| Jan 29, 2024 | 20.75 | 23.94 | 20.48 | 22.73 | 22.67 | 519,100 |
| Jan 26, 2024 | 21.03 | 21.10 | 19.11 | 20.29 | 20.24 | 361,500 |
| Jan 25, 2024 | 19.33 | 19.98 | 18.30 | 18.97 | 18.92 | 403,500 |
| Jan 24, 2024 | 21.01 | 21.08 | 18.98 | 19.12 | 19.07 | 272,700 |
| Jan 23, 2024 | 19.41 | 20.64 | 18.81 | 19.99 | 19.94 | 231,800 |
| Jan 22, 2024 | 20.08 | 22.50 | 19.62 | 21.31 | 21.26 | 347,400 |
| Jan 19, 2024 | 20.02 | 20.40 | 18.62 | 20.24 | 20.19 | 421,300 |
| Jan 18, 2024 | 22.41 | 23.44 | 20.11 | 20.18 | 20.13 | 194,100 |
| Jan 17, 2024 | 21.61 | 22.65 | 21.46 | 22.55 | 22.49 | 220,200 |
| Jan 16, 2024 | 21.38 | 23.20 | 20.85 | 22.63 | 22.57 | 396,200 |
| Jan 12, 2024 | 23.57 | 24.44 | 21.75 | 21.80 | 21.75 | 505,300 |
| Jan 11, 2024 | 29.38 | 30.04 | 24.30 | 24.56 | 24.50 | 1,101,500 |
| Jan 10, 2024 | 26.66 | 27.89 | 25.16 | 27.34 | 27.27 | 389,000 |
| Jan 09, 2024 | 29.72 | 29.72 | 27.32 | 27.54 | 27.47 | 256,200 |
| Jan 08, 2024 | 29.04 | 30.12 | 26.29 | 29.58 | 29.51 | 596,200 |
| Jan 05, 2024 | 27.83 | 29.01 | 27.38 | 28.14 | 28.07 | 244,900 |
| Jan 04, 2024 | 27.77 | 30.04 | 26.81 | 28.54 | 28.47 | 437,600 |
| Jan 03, 2024 | 25.92 | 28.74 | 25.48 | 27.67 | 27.60 | 758,000 |
| Jan 02, 2024 | 34.02 | 34.41 | 28.54 | 28.96 | 28.89 | 919,200 |
| Dec 29, 2023 | 37.67 | 37.98 | 33.08 | 33.94 | 33.86 | 707,200 |
| Dec 28, 2023 | 35.63 | 38.00 | 35.16 | 37.68 | 37.59 | 571,800 |
| Dec 27, 2023 | 34.87 | 37.92 | 34.62 | 37.41 | 37.32 | 546,400 |
| Dec 26, 2023 | 34.37 | 35.33 | 32.69 | 33.60 | 33.52 | 557,000 |
| Dec 22, 2023 | 33.03 | 35.52 | 32.40 | 34.57 | 34.48 | 611,600 |
| Dec 21, 2023 | 32.40 | 33.04 | 31.06 | 32.42 | 32.34 | 333,900 |
| Dec 20, 2023 | 31.60 | 32.81 | 30.20 | 30.66 | 30.58 | 721,500 |
| Dec 19, 2023 | 28.97 | 30.76 | 28.45 | 30.49 | 30.41 | 676,300 |
| Dec 18, 2023 | 26.11 | 28.75 | 25.81 | 28.31 | 28.24 | 322,900 |
| Dec 15, 2023 | 27.97 | 27.97 | 26.58 | 26.88 | 26.81 | 425,500 |
| Dec 14, 2023 | 28.25 | 28.75 | 27.26 | 28.48 | 28.41 | 703,000 |
| Dec 13, 2023 | 24.75 | 27.60 | 24.10 | 27.60 | 27.53 | 738,700 |
| Dec 12, 2023 | 24.79 | 25.25 | 23.80 | 24.73 | 24.67 | 307,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.