Indicators

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

56.17 -6.28 (-10.06%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.