Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

48.80 -3.90 (-7.40%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2023 7.940 8.589 7.940 8.549 125,732 +0.23(+2.82%)
May 30, 2023 8.070 8.738 7.950 8.314 444,418 +0.84(+11.28%)
May 26, 2023 7.492 7.851 7.437 7.472 395,154 -0.01(-0.13%)
May 25, 2023 7.811 7.930 7.306 7.482 516,404 -0.29(-3.72%)
May 24, 2023 7.741 7.900 7.432 7.771 230,469 -0.16(-2.01%)
May 23, 2023 8.319 8.768 7.851 7.930 417,060 -0.42(-5.02%)
May 22, 2023 7.531 8.349 7.382 8.349 250,265 +0.87(+11.60%)
May 19, 2023 8.230 8.429 7.462 7.482 484,501 -0.72(-8.76%)
May 18, 2023 8.220 8.479 7.900 8.200 150,199 -0.17(-2.03%)
May 17, 2023 7.641 8.409 7.631 8.369 170,214 +0.62(+7.98%)
May 16, 2023 7.910 8.180 7.611 7.751 215,953 -0.57(-6.83%)
May 15, 2023 7.791 8.389 7.631 8.319 342,377 +0.67(+8.74%)
May 12, 2023 8.329 8.329 7.531 7.651 583,258 -0.63(-7.59%)
May 11, 2023 8.649 8.828 8.170 8.280 260,683 -0.48(-5.48%)
May 10, 2023 8.589 8.978 8.230 8.760 415,054 +0.50(+6.06%)
May 09, 2023 7.801 8.280 7.521 8.260 537,117 +0.40(+5.08%)
May 08, 2023 7.382 7.980 7.152 7.861 231,441 -0.02(-0.25%)
May 05, 2023 7.083 7.940 7.063 7.881 312,781 +1.69(+27.21%)
May 04, 2023 6.075 6.404 5.905 6.195 120,989 +0.14(+2.31%)
May 03, 2023 6.354 6.654 6.025 6.055 152,549 -0.55(-8.31%)
May 02, 2023 6.394 6.704 6.054 6.604 118,404 +0.23(+3.60%)
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.