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 )

42.15 +3.23 (+8.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 17, 2024 41.20 43.34 39.09 42.15 2,217,432 +3.23(+8.30%)
May 16, 2024 45.89 46.40 38.71 38.92 3,536,339 -8.93(-18.66%)
May 15, 2024 44.84 48.50 43.04 47.85 2,808,390 +6.70(+16.28%)
May 14, 2024 38.14 42.69 38.05 41.15 1,628,109 +1.37(+3.44%)
May 13, 2024 41.50 42.63 39.05 39.78 1,716,192 -0.56(-1.39%)
May 10, 2024 46.05 46.16 40.23 40.34 2,194,899 -4.18(-9.39%)
May 09, 2024 44.33 45.85 42.29 44.52 1,233,020 -0.27(-0.60%)
May 08, 2024 43.92 46.33 42.84 44.79 1,512,190 -1.34(-2.90%)
May 07, 2024 51.83 53.68 45.90 46.13 1,931,440 -5.78(-11.13%)
May 06, 2024 51.55 55.94 51.09 51.91 2,076,615 +1.60(+3.18%)
May 03, 2024 53.66 54.34 47.18 50.31 3,584,660 -2.72(-5.13%)
May 02, 2024 47.52 54.48 45.15 53.03 3,496,210 +8.24(+18.40%)
May 01, 2024 40.38 48.40 40.00 44.79 2,924,972 +2.40(+5.66%)
Apr 30, 2024 47.14 47.93 41.74 42.39 2,407,257 -6.39(-13.10%)
Apr 29, 2024 54.37 54.50 47.97 48.78 1,764,328 -8.72(-15.17%)
Apr 26, 2024 50.44 57.72 49.43 57.50 1,273,604 +5.82(+11.26%)
Apr 25, 2024 48.00 52.71 47.00 51.68 1,823,979 -0.51(-0.98%)
Apr 24, 2024 58.20 59.19 51.93 52.19 2,331,650 -5.66(-9.78%)
Apr 23, 2024 52.10 58.97 52.00 57.85 1,780,250 +4.78(+9.01%)
Apr 22, 2024 49.00 53.50 48.22 53.07 2,105,970 +6.63(+14.28%)
Apr 19, 2024 52.40 54.05 46.14 46.44 2,464,552 -3.50(-7.01%)
Apr 18, 2024 48.66 54.28 47.64 49.94 1,795,557 +2.04(+4.26%)
Apr 17, 2024 51.83 53.00 44.26 47.90 2,665,112 -2.42(-4.81%)
Apr 16, 2024 52.05 52.05 44.10 50.32 3,296,017 -2.19(-4.17%)
Apr 15, 2024 65.10 66.27 51.85 52.51 2,099,679 -11.99(-18.59%)
Apr 12, 2024 71.10 71.99 63.45 64.50 1,498,663 -9.21(-12.49%)
Apr 11, 2024 67.89 74.50 65.52 73.71 1,449,708 +6.40(+9.51%)
Apr 10, 2024 60.62 67.55 58.99 67.31 1,451,962 +3.81(+6.00%)
Apr 09, 2024 68.79 69.54 62.49 63.50 1,644,378 -7.41(-10.45%)
Apr 08, 2024 68.96 73.46 67.30 70.91 1,429,963 +8.25(+13.17%)
Apr 05, 2024 64.57 69.74 62.25 62.66 1,682,980 -4.86(-7.20%)
Apr 04, 2024 73.21 74.00 67.41 67.52 1,475,545 -1.08(-1.57%)
Apr 03, 2024 64.90 70.89 64.28 68.60 1,342,692 +2.97(+4.53%)
Apr 02, 2024 61.60 67.00 60.33 65.63 1,483,341 -3.56(-5.15%)
Apr 01, 2024 74.96 78.80 67.40 69.19 2,159,150 -7.51(-9.79%)
Mar 28, 2024 73.95 76.70 76.70 76.70 1,462,953 +4.70(+6.53%)
Mar 27, 2024 82.80 82.88 70.50 72.00 1,766,199 -5.76(-7.41%)
Mar 26, 2024 85.89 85.91 77.50 77.76 1,743,862 -7.41(-8.70%)
Mar 25, 2024 75.20 87.37 74.50 85.17 2,252,992 +13.18(+18.31%)
Mar 22, 2024 70.70 74.83 68.50 71.99 1,507,516 -3.35(-4.45%)
Mar 21, 2024 74.90 83.49 71.90 75.34 2,485,591 +2.59(+3.56%)
Mar 20, 2024 59.36 72.97 58.56 72.75 1,644,827 +13.80(+23.41%)
Mar 19, 2024 55.80 60.74 51.66 58.95 1,775,820 -5.24(-8.16%)
Mar 18, 2024 63.64 66.50 59.11 64.19 1,484,184 -1.45(-2.21%)
Mar 15, 2024 56.05 66.80 56.00 65.64 1,712,724 +4.32(+7.05%)
Mar 14, 2024 67.87 69.25 57.69 61.32 2,565,420 -10.46(-14.57%)
Mar 13, 2024 72.08 81.66 70.93 71.78 1,730,767 -2.38(-3.21%)
Mar 12, 2024 75.00 76.45 66.32 74.16 2,245,461 +0.76(+1.04%)
Mar 11, 2024 82.26 82.88 73.00 73.40 2,251,970 -1.20(-1.61%)
Mar 08, 2024 69.12 82.20 68.10 74.60 3,315,975 +7.78(+11.64%)
Mar 07, 2024 65.62 66.95 63.07 66.82 1,234,931 +2.02(+3.12%)
Mar 06, 2024 60.22 65.36 57.04 64.80 1,854,040 +10.83(+20.07%)
Mar 05, 2024 61.15 66.22 53.13 53.97 2,843,579 -6.58(-10.87%)
Mar 04, 2024 55.00 63.98 52.51 60.55 2,456,284 +11.15(+22.57%)
Mar 01, 2024 47.64 49.66 44.78 49.40 1,106,633 +1.08(+2.24%)
Feb 29, 2024 49.90 52.01 43.90 48.32 2,062,498 +1.30(+2.76%)
Feb 28, 2024 51.00 52.37 45.78 47.02 2,514,333 +0.63(+1.36%)
Feb 27, 2024 49.13 51.14 43.19 46.39 1,924,332 +2.40(+5.45%)
Feb 26, 2024 34.14 45.17 33.93 43.99 1,557,300 +10.96(+33.19%)
Feb 23, 2024 33.53 34.62 30.86 33.03 598,013 -2.02(-5.78%)
Feb 22, 2024 32.90 35.45 32.30 35.05 1,047,215 +3.39(+10.71%)
Feb 21, 2024 32.23 34.05 31.23 31.66 692,166 -4.60(-12.68%)
Feb 20, 2024 39.38 39.56 31.87 36.26 1,156,946 -3.08(-7.83%)
Feb 16, 2024 42.89 44.62 38.72 39.34 1,943,102 +5.86(+17.49%)
Feb 15, 2024 34.91 36.22 32.12 33.49 1,962,652 +2.02(+6.44%)
Feb 14, 2024 28.43 31.62 28.00 31.46 1,100,145 +6.90(+28.11%)
Feb 13, 2024 23.69 25.71 23.29 24.56 849,100 -2.54(-9.39%)
Feb 12, 2024 24.88 28.13 24.88 27.10 865,821 +1.79(+7.05%)
Feb 09, 2024 25.08 26.01 23.64 25.32 871,991 +3.20(+14.48%)
Feb 08, 2024 20.65 22.25 20.05 22.12 495,074 +3.25(+17.24%)
Feb 07, 2024 18.14 19.56 16.59 18.86 454,254 +0.65(+3.56%)
Feb 06, 2024 17.78 18.51 17.07 18.21 304,963 +0.75(+4.28%)
Feb 05, 2024 21.14 21.14 17.03 17.47 851,734 -3.92(-18.33%)
Feb 02, 2024 20.53 21.59 20.15 21.39 290,779 +0.11(+0.52%)
Feb 01, 2024 21.15 22.27 19.77 21.28 367,472 +0.18(+0.85%)
Jan 31, 2024 21.34 23.44 20.88 21.10 462,799 -0.87(-3.95%)
Jan 30, 2024 23.80 23.80 21.83 21.97 587,535 -0.71(-3.12%)
Jan 29, 2024 20.70 23.88 20.43 22.67 517,835 +2.43(+12.03%)
Jan 26, 2024 20.98 21.05 19.06 20.24 362,422 +1.32(+6.96%)
Jan 25, 2024 19.28 19.93 18.25 18.92 404,536 -0.15(-0.78%)
Jan 24, 2024 20.96 21.03 18.93 19.07 272,537 -0.87(-4.35%)
Jan 23, 2024 19.36 20.59 18.77 19.94 230,396 -1.32(-6.19%)
Jan 22, 2024 20.03 22.44 19.57 21.26 346,323 +1.07(+5.29%)
Jan 19, 2024 19.97 20.35 18.57 20.19 423,397 +0.06(+0.30%)
Jan 18, 2024 22.35 23.38 20.06 20.13 193,469 -2.36(-10.51%)
Jan 17, 2024 21.56 22.59 21.41 22.49 220,715 -0.08(-0.35%)
Jan 16, 2024 21.33 23.14 20.80 22.57 396,036 +0.83(+3.81%)
Jan 12, 2024 23.51 24.38 21.70 21.75 507,070 -2.75(-11.24%)
Jan 11, 2024 29.31 29.97 24.24 24.50 1,102,045 -2.77(-10.17%)
Jan 10, 2024 26.59 27.82 25.10 27.27 376,062 -0.20(-0.73%)
Jan 09, 2024 29.65 29.65 27.25 27.47 255,878 -2.03(-6.90%)
Jan 08, 2024 28.97 30.05 26.23 29.51 596,106 +1.44(+5.12%)
Jan 05, 2024 27.76 28.94 27.31 28.07 247,511 -0.40(-1.40%)
Jan 04, 2024 27.70 29.97 26.74 28.47 438,075 +0.87(+3.14%)
Jan 03, 2024 25.86 28.67 25.42 27.60 759,896 -1.29(-4.45%)
Jan 02, 2024 33.94 34.33 28.47 28.89 920,160 -4.97(-14.67%)
Dec 29, 2023 37.58 37.89 33.00 33.86 709,343 -3.73(-9.93%)
Dec 28, 2023 35.54 37.91 35.07 37.59 564,119 +0.27(+0.72%)
Dec 27, 2023 34.78 37.83 34.54 37.32 521,256 +3.80(+11.34%)
Dec 26, 2023 34.29 35.24 32.61 33.52 557,930 -0.97(-2.81%)
Dec 22, 2023 32.95 35.43 32.32 34.48 613,962 +2.14(+6.63%)
Dec 21, 2023 32.32 32.96 30.98 32.34 333,868 +1.76(+5.74%)
Dec 20, 2023 31.52 32.73 30.12 30.58 721,431 +0.17(+0.56%)
Dec 19, 2023 28.90 30.68 28.38 30.41 675,528 +2.17(+7.70%)
Dec 18, 2023 26.05 28.68 25.75 28.24 322,440 +1.43(+5.32%)
Dec 15, 2023 27.90 27.90 26.51 26.81 427,819 -1.60(-5.62%)
Dec 14, 2023 28.18 28.67 27.19 28.41 704,231 +0.88(+3.19%)
Dec 13, 2023 24.69 27.53 24.04 27.53 738,749 +2.86(+11.61%)
Dec 12, 2023 24.73 25.19 23.74 24.67 305,137 +0.37(+1.52%)
Dec 11, 2023 25.41 25.54 23.68 24.30 650,227 -2.33(-8.76%)
Dec 08, 2023 23.85 26.63 23.82 26.63 415,307 +2.74(+11.48%)
Dec 07, 2023 22.52 24.46 22.31 23.89 369,271 +0.41(+1.74%)
Dec 06, 2023 25.58 25.76 23.36 23.48 356,003 -1.50(-5.99%)
Dec 05, 2023 24.89 27.00 24.72 24.98 720,143 -0.25(-0.99%)
Dec 04, 2023 25.92 26.54 24.34 25.23 750,465 +1.94(+8.31%)
Dec 01, 2023 21.47 23.42 21.33 23.29 407,210 +2.28(+10.87%)
Nov 30, 2023 21.26 21.54 19.45 21.01 418,382 -0.87(-3.97%)
Nov 29, 2023 21.94 22.70 21.46 21.88 536,296 -0.09(-0.41%)
Nov 28, 2023 20.43 22.17 19.83 21.97 526,874 +2.09(+10.54%)
Nov 27, 2023 17.99 20.25 17.97 19.87 469,001 +1.07(+5.68%)
Nov 24, 2023 17.11 19.09 17.08 18.80 287,233 +1.49(+8.58%)
Nov 22, 2023 16.59 17.49 15.96 17.32 403,566 +0.85(+5.15%)
Nov 21, 2023 16.02 16.57 15.47 16.47 426,007 -0.13(-0.78%)
Nov 20, 2023 15.40 16.64 15.21 16.60 377,452 +1.59(+10.56%)
Nov 17, 2023 14.58 15.07 14.08 15.01 208,245 +0.47(+3.22%)
Nov 16, 2023 14.65 14.74 14.01 14.54 263,826 -0.28(-1.88%)
Nov 15, 2023 13.92 15.22 13.72 14.82 398,236 +1.33(+9.83%)
Nov 14, 2023 14.08 14.14 13.01 13.50 337,777 -0.12(-0.88%)
Nov 13, 2023 13.35 13.71 12.75 13.62 171,993 -0.06(-0.44%)
Nov 10, 2023 13.94 14.38 13.45 13.68 177,638 +0.01(+0.07%)
Nov 09, 2023 13.68 15.15 13.34 13.67 724,276 +0.97(+7.62%)
Nov 08, 2023 12.80 12.87 11.92 12.70 201,509 -0.16(-1.24%)
Nov 07, 2023 12.21 12.94 11.85 12.86 179,535 +0.57(+4.63%)
Nov 06, 2023 12.40 12.87 11.81 12.29 228,020 +0.13(+1.07%)
Nov 03, 2023 11.78 12.67 11.44 12.16 237,368 +0.25(+2.09%)
Nov 02, 2023 11.32 11.94 11.16 11.91 245,008 +1.38(+13.07%)
Nov 01, 2023 10.45 10.78 10.17 10.53 105,053 +0.12(+1.15%)
Oct 31, 2023 9.706 10.41 9.706 10.41 84,546 +0.68(+6.97%)
Oct 30, 2023 9.397 9.786 9.392 9.736 128,346 +0.56(+6.09%)
Oct 27, 2023 10.25 10.25 9.117 9.177 213,212 -0.74(-7.44%)
Oct 26, 2023 10.42 10.84 9.646 9.916 186,415 -0.70(-6.58%)
Oct 25, 2023 11.84 11.91 10.52 10.61 363,942 -0.90(-7.80%)
Oct 24, 2023 11.80 12.99 11.27 11.51 530,418 +1.00(+9.49%)
Oct 23, 2023 10.20 11.19 9.626 10.51 281,521 +0.51(+5.08%)
Oct 20, 2023 9.975 10.38 9.802 10.01 108,127 +0.30(+3.08%)
Oct 19, 2023 9.925 10.27 9.646 9.706 95,747 -0.15(-1.52%)
Oct 18, 2023 10.50 10.71 9.856 9.856 74,358 -0.74(-6.97%)
Oct 17, 2023 9.995 10.90 9.995 10.59 96,135 +0.44(+4.32%)
Oct 16, 2023 10.58 10.87 9.836 10.15 296,519 +0.35(+3.56%)
Oct 13, 2023 10.16 10.16 9.549 9.806 144,736 -0.33(-3.25%)
Oct 12, 2023 10.54 10.54 10.02 10.13 63,533 -0.49(-4.60%)
Oct 11, 2023 11.04 11.24 10.27 10.62 63,380 -0.47(-4.23%)
Oct 10, 2023 10.92 11.57 10.77 11.09 78,473 +0.10(+0.91%)
Oct 09, 2023 10.47 11.16 10.47 10.99 89,044 +0.14(+1.29%)
Oct 06, 2023 9.596 10.93 9.596 10.85 184,193 +0.77(+7.62%)
Oct 05, 2023 9.925 10.16 9.566 10.09 151,142 +0.23(+2.33%)
Oct 04, 2023 9.806 9.920 9.282 9.856 76,516 +0.22(+2.28%)
Oct 03, 2023 9.975 10.29 9.546 9.636 111,436 -0.61(-5.94%)
Oct 02, 2023 10.89 11.13 10.12 10.24 195,339 +0.05(+0.49%)
Sep 29, 2023 10.50 10.65 10.11 10.19 122,845 -0.02(-0.20%)
Sep 28, 2023 9.606 10.57 9.517 10.21 152,497 +0.71(+7.45%)
Sep 27, 2023 9.696 9.866 9.227 9.507 112,466 +0.21(+2.25%)
Sep 26, 2023 9.497 9.796 9.157 9.297 129,542 -0.23(-2.41%)
Sep 25, 2023 9.197 9.626 9.377 9.526 136,841 +0.14(+1.49%)
Sep 22, 2023 10.37 10.37 9.357 9.387 113,882 -0.72(-7.11%)
Sep 21, 2023 10.10 10.19 9.786 10.11 184,744 -0.48(-4.52%)
Sep 20, 2023 10.97 11.37 10.55 10.58 100,588 -0.32(-2.93%)
Sep 19, 2023 11.72 11.75 10.82 10.90 152,199 -0.74(-6.34%)
Sep 18, 2023 12.12 12.18 11.57 11.64 166,787 -0.13(-1.10%)
Sep 15, 2023 11.88 11.99 11.28 11.77 126,134 -0.24(-1.99%)
Sep 14, 2023 11.71 12.17 11.60 12.01 252,956 +0.72(+6.36%)
Sep 13, 2023 11.70 11.98 11.25 11.29 282,066 -0.32(-2.75%)
Sep 12, 2023 11.76 12.61 11.47 11.61 497,477 +0.14(+1.22%)
Sep 11, 2023 11.70 12.00 10.87 11.47 239,401 -0.32(-2.71%)
Sep 08, 2023 11.70 11.87 11.42 11.79 354,639 +0.08(+0.68%)
Sep 07, 2023 10.53 11.76 10.42 11.71 187,133 +0.76(+6.92%)
Sep 06, 2023 10.81 11.31 10.65 10.95 262,999 +0.11(+1.01%)
Sep 05, 2023 10.92 11.15 10.59 10.84 101,316 -0.07(-0.64%)
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.