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 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%)
May 01, 2023 6.943 7.162 6.045 6.374 202,864 -0.72(-10.13%)
Apr 28, 2023 7.073 7.202 6.803 7.092 155,173 -0.09(-1.25%)
Apr 27, 2023 7.292 7.462 7.063 7.182 152,070 +0.06(+0.84%)
Apr 26, 2023 7.920 7.970 7.083 7.122 168,460 -0.34(-4.56%)
Apr 25, 2023 7.362 7.541 7.083 7.462 179,650 +0.16(+2.20%)
Apr 24, 2023 8.100 8.120 7.181 7.302 217,251 -0.90(-10.95%)
Apr 21, 2023 8.639 8.659 8.130 8.200 170,521 -0.31(-3.63%)
Apr 20, 2023 9.078 9.536 8.439 8.509 125,377 -0.88(-9.35%)
Apr 19, 2023 9.337 9.667 9.165 9.387 126,888 -0.62(-6.18%)
Apr 18, 2023 10.63 11.00 9.856 10.01 209,819 -0.10(-0.99%)
Apr 17, 2023 9.975 10.16 9.487 10.11 264,703 -0.51(-4.79%)
Apr 14, 2023 10.48 11.00 10.18 10.61 147,546 +0.22(+2.11%)
Apr 13, 2023 10.63 11.20 10.21 10.39 313,353 +0.23(+2.26%)
Apr 12, 2023 10.87 11.12 9.806 10.16 319,944 -0.55(-5.12%)
Apr 11, 2023 10.27 11.22 10.07 10.71 488,853 +0.91(+9.26%)
Apr 10, 2023 8.758 9.806 8.429 9.806 168,196 +0.99(+11.20%)
Apr 06, 2023 8.349 9.058 8.120 8.818 97,047 +0.14(+1.61%)
Apr 05, 2023 9.018 9.137 8.339 8.679 118,781 -0.36(-3.97%)
Apr 04, 2023 9.517 9.636 8.728 9.038 129,052 -0.26(-2.79%)
Apr 03, 2023 9.866 10.32 9.098 9.297 212,234 -0.87(-8.54%)
Mar 31, 2023 9.526 10.39 9.427 10.16 215,111 +0.73(+7.72%)
Mar 30, 2023 9.985 10.08 9.337 9.437 176,220 -0.27(-2.77%)
Mar 29, 2023 9.766 10.41 9.367 9.706 275,788 +0.52(+5.65%)
Mar 28, 2023 9.058 9.407 8.818 9.187 126,646 +0.08(+0.88%)
Mar 27, 2023 10.17 10.22 8.659 9.108 255,028 -1.18(-11.45%)
Mar 24, 2023 9.517 10.48 9.357 10.28 355,397 +0.30(+3.00%)
Mar 23, 2023 8.828 10.89 8.778 9.985 717,693 -2.70(-21.31%)
Mar 22, 2023 14.62 14.80 12.68 12.69 474,961 -1.80(-12.40%)
Mar 21, 2023 12.56 14.75 12.51 14.48 432,211 +2.17(+17.67%)
Mar 20, 2023 12.75 12.77 11.78 12.31 546,456 +0.06(+0.49%)
Mar 17, 2023 11.12 12.70 10.92 12.25 553,132 +1.63(+15.39%)
Mar 16, 2023 9.796 10.77 9.576 10.62 174,308 +0.76(+7.72%)
Mar 15, 2023 9.227 10.22 9.157 9.856 616,606 +0.40(+4.22%)
Mar 14, 2023 10.04 10.19 9.098 9.457 426,403 +0.79(+9.09%)
Mar 13, 2023 7.691 9.048 6.973 8.669 610,178 +1.24(+16.64%)
Mar 10, 2023 8.090 8.103 7.053 7.432 368,598 -1.08(-12.66%)
Mar 09, 2023 9.477 9.826 8.309 8.509 195,648 -1.10(-11.42%)
Mar 08, 2023 9.137 10.15 9.028 9.606 294,143 +0.24(+2.56%)
Mar 07, 2023 9.536 9.985 9.078 9.367 353,867 -0.23(-2.39%)
Mar 06, 2023 9.945 11.20 9.581 9.596 251,762 -0.37(-3.70%)
Mar 03, 2023 9.307 10.20 9.277 9.965 172,913 +0.19(+1.94%)
Mar 02, 2023 9.177 9.826 8.371 9.776 334,126 -0.24(-2.39%)
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.