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

67.81 +19.19 (+39.47%)
Official Closing Price Updated: 4:15 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 59.25 71.68 57.75 67.81 26,261,992 +19.19(+39.47%)
Nov 08, 2024 44.24 49.60 44.08 48.62 13,537,525 +5.13(+11.80%)
Nov 07, 2024 40.12 44.98 39.14 43.49 12,486,554 +0.39(+0.90%)
Nov 06, 2024 34.10 44.05 34.09 43.10 25,209,596 +16.42(+61.54%)
Nov 05, 2024 24.42 27.49 24.39 26.68 7,575,722 +2.09(+8.50%)
Nov 04, 2024 22.93 24.76 22.00 24.59 9,717,922 +0.82(+3.45%)
Nov 01, 2024 23.02 25.80 22.88 23.77 17,870,260 +0.95(+4.16%)
Oct 31, 2024 30.52 31.18 22.73 22.82 21,404,790 -10.19(-30.87%)
Oct 30, 2024 33.41 35.79 32.26 33.01 7,601,617 -2.49(-7.01%)
Oct 29, 2024 35.97 36.93 34.40 35.50 9,161,301 +1.06(+3.08%)
Oct 28, 2024 33.69 34.98 32.87 34.44 8,293,995 +3.38(+10.88%)
Oct 25, 2024 32.14 33.78 30.63 31.06 7,614,364 -1.31(-4.05%)
Oct 24, 2024 31.80 32.80 29.94 32.37 8,010,682 +2.88(+9.77%)
Oct 23, 2024 31.68 32.79 28.08 29.49 10,003,217 -3.61(-10.91%)
Oct 22, 2024 32.82 34.78 32.09 33.10 5,496,052 -1.02(-2.99%)
Oct 21, 2024 34.67 35.16 32.30 34.12 12,234,138 -2.10(-5.80%)
Oct 18, 2024 32.68 36.26 32.23 36.22 7,832,200 +4.90(+15.64%)
Oct 17, 2024 32.85 33.04 30.41 31.32 7,301,786 -2.01(-6.03%)
Oct 16, 2024 31.34 33.93 29.55 33.33 9,841,635 +4.16(+14.26%)
Oct 15, 2024 28.90 31.73 26.83 29.17 14,775,689 -0.03(-0.10%)
Oct 14, 2024 25.20 29.56 24.33 29.20 14,028,567 +5.40(+22.69%)
Oct 11, 2024 21.18 24.50 21.08 23.80 6,531,432 +3.02(+14.53%)
Oct 10, 2024 21.28 21.55 20.18 20.78 5,267,494 -0.73(-3.39%)
Oct 09, 2024 21.63 22.92 21.17 21.51 4,681,052 -0.19(-0.88%)
Oct 08, 2024 21.33 22.29 20.99 21.70 3,906,012 -0.30(-1.36%)
Oct 07, 2024 22.78 23.91 21.51 22.00 6,799,512 -0.53(-2.35%)
Oct 04, 2024 21.85 22.62 20.80 22.53 6,411,927 +1.89(+9.16%)
Oct 03, 2024 20.57 21.47 20.19 20.64 4,721,833 -0.34(-1.62%)
Oct 02, 2024 20.60 22.21 20.21 20.98 6,753,437 -0.17(-0.80%)
Oct 01, 2024 24.92 24.92 19.77 21.15 13,598,091 -3.69(-14.86%)
Sep 30, 2024 26.70 26.92 24.44 24.84 7,345,735 -3.91(-13.60%)
Sep 27, 2024 26.32 29.08 25.44 28.75 7,009,274 +3.18(+12.44%)
Sep 26, 2024 23.09 25.98 23.00 25.57 6,198,928 +3.39(+15.28%)
Sep 25, 2024 23.00 24.01 22.13 22.18 3,219,559 -1.24(-5.29%)
Sep 24, 2024 23.12 23.58 21.32 23.42 5,520,293 +0.36(+1.56%)
Sep 23, 2024 23.35 23.94 22.64 23.06 3,144,007 +0.05(+0.22%)
Sep 20, 2024 22.75 23.91 21.78 23.01 3,626,533 +0.45(+1.99%)
Sep 19, 2024 23.65 24.38 22.21 22.56 5,229,528 +1.46(+6.92%)
Sep 18, 2024 20.75 22.78 20.67 21.10 3,614,693 +0.00(+0.00%)
Sep 17, 2024 21.60 22.41 20.60 21.10 3,468,290 +0.27(+1.30%)
Sep 16, 2024 20.07 21.27 19.37 20.83 2,656,015 -0.42(-1.98%)
Sep 13, 2024 21.14 22.79 20.91 21.25 3,672,015 +0.01(+0.05%)
Sep 12, 2024 20.22 21.90 19.56 21.24 3,606,623 +1.37(+6.89%)
Sep 11, 2024 18.87 20.27 18.02 19.87 4,168,037 -0.35(-1.73%)
Sep 10, 2024 19.32 20.34 17.94 20.22 2,895,474 +0.91(+4.71%)
Sep 09, 2024 18.44 19.90 18.18 19.31 3,588,281 +1.82(+10.41%)
Sep 06, 2024 21.60 21.82 17.24 17.49 4,563,620 -3.24(-15.63%)
Sep 05, 2024 21.21 22.50 20.28 20.73 2,961,776 -0.95(-4.38%)
Sep 04, 2024 22.64 23.27 21.02 21.68 3,348,909 -1.66(-7.11%)
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.