Skip to main content
IC
GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
18.51
+1.32 (7.68%)
At close: May 12, 2025, 4:00 PM
22.58
+4.07 (21.98%)
After-hours: May 12, 2025, 7:59 PM EDT

CONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202514.0514.3913.2213.7213.72-1.29%3,728,503
Apr 14, 202514.5214.8013.2013.9013.901.39%4,584,164
Apr 11, 202513.0614.1112.5013.7113.716.61%4,890,074
Apr 10, 202512.7013.5411.2112.8612.86-8.40%5,637,050
Apr 9, 202510.4315.0010.3914.0414.0433.21%8,202,940
Apr 8, 202512.5612.889.9410.5410.54-7.22%5,645,943
Apr 7, 20259.7812.879.2111.3611.36-4.38%9,504,173
Apr 4, 202512.7712.919.7711.8811.88-12.00%11,128,056
Apr 3, 202513.0913.7212.4513.5013.50-13.24%7,760,526
Apr 2, 202513.5915.7613.5915.5615.569.58%6,770,948
Apr 1, 202513.9414.4613.2614.2014.202.45%5,212,534
Mar 31, 202513.3614.0712.4513.8613.86-1.98%4,332,235
Mar 28, 202516.1716.4014.0014.1414.14-15.73%6,308,441
Mar 27, 202517.6418.0216.6116.7816.78-5.73%5,336,443
Mar 26, 202519.5320.0717.4617.8017.80-9.78%5,137,605
Mar 25, 202519.3920.2818.6519.7319.731.13%6,644,284
Mar 24, 202518.5519.5617.9819.5119.5113.56%7,286,179
Mar 21, 202516.3317.3316.0517.1817.18-0.58%4,855,457
Mar 20, 202516.5317.9216.4817.2817.280.47%4,597,568
Mar 19, 202516.3317.8516.0017.2017.209.62%5,199,875
Mar 18, 202516.4116.6315.3015.6915.69-8.25%5,266,637
Mar 17, 202515.9017.8715.6917.1017.106.41%6,354,114
Mar 14, 202516.2816.7215.4416.0716.075.72%6,608,549
Mar 13, 202517.2817.2815.1115.2015.20-14.65%9,159,698
Mar 12, 202518.5519.2016.3617.8117.81-5,322,843
Mar 11, 202516.7718.5116.3817.8117.8113.51%5,414,112
Mar 10, 202521.5121.7815.1415.6915.69-34.84%8,493,405
Mar 7, 202523.5125.1621.8224.0824.082.47%5,731,863
Mar 6, 202523.5826.2923.2223.5023.50-7.55%4,908,026
Mar 5, 202523.8825.5022.2325.4225.429.43%6,458,476
Mar 4, 202520.7624.5819.1123.2323.236.32%7,621,368
Mar 3, 202527.6627.9121.2921.8521.85-8.92%11,579,349