Skip to main content
GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
46.95
-6.05 (-11.42%)
At close: Jun 27, 2025, 4:00 PM
46.39
-0.56 (-1.19%)
After-hours: Jun 27, 2025, 7:59 PM EDT

CONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202551.4552.3845.0146.9546.95-11.42%13,580,471
Jun 26, 202547.7354.9747.7353.0053.0011.11%13,615,968
Jun 25, 202549.1751.5044.8747.7047.705.86%17,123,081
Jun 24, 202537.9646.1037.3845.0645.0624.10%18,219,424
Jun 23, 202535.0137.9333.2836.3136.31-0.68%11,732,994
Jun 20, 202535.4937.1034.2336.5636.568.94%20,832,298
Jun 18, 202525.2934.4024.9633.5633.5632.18%22,703,896
Jun 17, 202526.0026.5924.3125.3925.39-5.82%5,761,161
Jun 16, 202524.3227.3023.8526.9626.9615.41%6,553,437
Jun 13, 202522.3423.4521.9323.3623.361.08%4,352,227
Jun 12, 202524.1424.4222.7623.1123.11-7.67%4,726,901
Jun 11, 202526.3126.8724.7025.0325.03-3.28%4,237,520
Jun 10, 202526.7027.4025.2125.8825.88-1.37%5,308,663
Jun 9, 202526.1726.5625.4326.2426.244.29%3,741,349
Jun 6, 202525.0826.1324.9125.1625.165.63%5,185,024
Jun 5, 202527.3728.2522.9923.8223.82-9.19%9,811,858
Jun 4, 202526.5627.4425.9526.2326.23-2.35%4,056,627
Jun 3, 202524.8627.2324.4126.8626.869.63%5,980,599
Jun 2, 202524.6825.1323.7624.5024.500.25%3,714,800
May 30, 202524.5125.1523.9824.4424.44-2.24%3,769,823
May 29, 202527.0527.0624.5625.0025.00-4.25%4,562,243
May 28, 202528.6328.6326.0326.1126.11-9.09%5,239,420
May 27, 202529.2829.5228.3828.7228.722.28%4,986,144
May 23, 202528.0629.1227.4628.0828.08-6.49%6,561,656
May 22, 202528.6031.1028.2830.0330.039.92%9,608,328
May 21, 202527.6529.7427.0527.3227.32-1.90%8,350,951
May 20, 202528.6728.7026.9427.8527.85-2.01%5,293,997
May 19, 202527.4529.1927.4528.4228.42-1.66%6,811,560
May 16, 202525.6629.7525.5028.9028.9017.43%17,970,660
May 15, 202527.1027.5023.6824.6124.61-14.25%15,591,037
May 14, 202527.4128.9726.6728.7028.704.74%12,643,986
May 13, 202522.8928.0022.8127.4027.4048.03%20,306,512
May 12, 202518.7819.6018.2518.5118.517.68%11,978,172
May 9, 202518.0819.8317.0917.1917.19-7.18%14,644,573
May 8, 202518.2919.1717.8518.5218.5210.11%10,597,500
May 7, 202517.3717.4816.3316.8216.82-0.30%3,127,806
May 6, 202516.5117.1816.2716.8716.87-2.77%2,657,775
May 5, 202517.6018.1217.1817.3517.35-5.09%2,882,821
May 2, 202518.2719.0117.8418.2818.283.28%3,561,841
May 1, 202518.9619.0317.6817.7017.70-1.67%5,307,634
Apr 30, 202517.3718.0016.6918.0018.00-3.17%3,214,413
Apr 29, 202518.4518.8118.0618.5918.590.81%2,478,738
Apr 28, 202518.9719.0917.0318.4418.44-4.01%4,173,765
Apr 25, 202518.5419.6018.1919.2119.215.49%5,049,584
Apr 24, 202516.3918.2916.3918.2118.219.30%4,606,270
Apr 23, 202517.2817.7016.1516.6616.664.85%5,614,044
Apr 22, 202514.1216.4414.1215.8915.8917.10%7,263,091
Apr 21, 202513.6114.0413.0413.5713.57-0.15%3,546,823
Apr 17, 202513.2813.9613.0413.5913.592.95%2,585,034
Apr 16, 202512.9113.6012.6213.2013.20-3.79%3,719,131