GraniteShares 1x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
10.73
-0.21 (-1.92%)
Dec 20, 2024, 4:00 PM EST - Market closed
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.26 | 11.41 | 10.63 | 10.73 | 10.73 | -1.92% | 647,437 |
| Dec 19, 2024 | 10.27 | 11.11 | 10.15 | 10.94 | 10.94 | 1.96% | 424,703 |
| Dec 18, 2024 | 9.81 | 10.83 | 9.71 | 10.73 | 10.73 | 10.39% | 665,010 |
| Dec 17, 2024 | 9.47 | 9.95 | 9.38 | 9.72 | 9.72 | 1.14% | 296,314 |
| Dec 16, 2024 | 9.52 | 9.62 | 9.27 | 9.61 | 9.61 | -1.33% | 391,413 |
| Dec 13, 2024 | 9.61 | 9.90 | 9.55 | 9.74 | 9.74 | 0.83% | 135,610 |
| Dec 12, 2024 | 9.51 | 9.81 | 9.36 | 9.66 | 9.66 | 0.10% | 377,776 |
| Dec 11, 2024 | 9.64 | 9.80 | 9.43 | 9.65 | 9.65 | -3.60% | 438,790 |
| Dec 10, 2024 | 9.54 | 10.12 | 9.52 | 10.01 | 10.01 | 2.56% | 395,408 |
| Dec 9, 2024 | 9.01 | 9.78 | 8.99 | 9.76 | 9.76 | 9.54% | 940,391 |
| Dec 6, 2024 | 9.33 | 9.42 | 8.73 | 8.91 | 8.91 | -6.90% | 957,373 |
| Dec 5, 2024 | 8.94 | 9.70 | 8.77 | 9.57 | 9.57 | 3.35% | 1,144,754 |
| Dec 4, 2024 | 9.91 | 9.93 | 9.26 | 9.26 | 9.26 | -7.40% | 902,998 |
| Dec 3, 2024 | 10.40 | 10.42 | 9.83 | 10.00 | 10.00 | -2.06% | 495,833 |
| Dec 2, 2024 | 10.25 | 10.29 | 9.91 | 10.21 | 10.21 | -2.02% | 260,344 |
| Nov 29, 2024 | 9.93 | 10.44 | 9.79 | 10.42 | 10.42 | 4.62% | 244,476 |
| Nov 27, 2024 | 10.24 | 10.49 | 9.84 | 9.96 | 9.96 | -5.95% | 503,070 |
| Nov 26, 2024 | 10.43 | 10.70 | 10.08 | 10.59 | 10.59 | 6.33% | 582,362 |
| Nov 25, 2024 | 10.04 | 10.66 | 9.81 | 9.96 | 9.96 | -2.64% | 617,603 |
| Nov 22, 2024 | 10.55 | 10.70 | 9.99 | 10.23 | 10.23 | -2.94% | 653,171 |
| Nov 21, 2024 | 9.47 | 10.75 | 9.47 | 10.54 | 10.54 | 7.55% | 937,234 |
| Nov 20, 2024 | 9.41 | 10.25 | 9.17 | 9.80 | 9.80 | 1.45% | 599,078 |
| Nov 19, 2024 | 9.75 | 9.91 | 9.58 | 9.66 | 9.66 | 0.52% | 475,089 |
| Nov 18, 2024 | 10.41 | 10.87 | 9.50 | 9.61 | 9.61 | -6.52% | 681,303 |
| Nov 15, 2024 | 11.23 | 11.47 | 10.27 | 10.28 | 10.28 | -9.67% | 581,754 |
| Nov 14, 2024 | 10.92 | 11.52 | 10.87 | 11.38 | 11.38 | 2.15% | 900,791 |
| Nov 13, 2024 | 9.90 | 11.20 | 9.66 | 11.14 | 11.14 | 10.85% | 1,403,059 |
| Nov 12, 2024 | 10.37 | 10.45 | 9.83 | 10.05 | 10.05 | 1.62% | 1,285,951 |
| Nov 11, 2024 | 11.02 | 11.21 | 9.42 | 9.89 | 9.89 | -20.11% | 1,502,600 |
| Nov 8, 2024 | 13.01 | 13.01 | 12.25 | 12.38 | 12.38 | -6.21% | 562,313 |
| Nov 7, 2024 | 13.80 | 13.85 | 12.97 | 13.20 | 13.20 | -0.38% | 276,677 |
| Nov 6, 2024 | 16.25 | 16.27 | 13.00 | 13.25 | 13.25 | -30.41% | 967,835 |
| Nov 5, 2024 | 20.30 | 20.40 | 18.73 | 19.04 | 19.04 | -8.29% | 460,019 |
| Nov 4, 2024 | 21.28 | 21.75 | 20.74 | 20.76 | 20.76 | -1.75% | 28,843 |
| Nov 1, 2024 | 21.44 | 21.46 | 20.23 | 21.13 | 21.13 | -2.27% | 111,815 |
| Oct 31, 2024 | 19.46 | 21.62 | 19.39 | 21.62 | 21.62 | 15.49% | 153,143 |
| Oct 30, 2024 | 18.54 | 18.80 | 18.03 | 18.72 | 18.72 | 3.60% | 55,656 |
| Oct 29, 2024 | 17.99 | 18.21 | 17.76 | 18.07 | 18.07 | -1.53% | 31,898 |
| Oct 28, 2024 | 18.59 | 18.78 | 18.20 | 18.35 | 18.35 | -5.36% | 68,614 |
| Oct 25, 2024 | 19.15 | 19.41 | 18.66 | 19.39 | 19.39 | 1.95% | 30,128 |
| Oct 24, 2024 | 19.33 | 19.75 | 18.98 | 19.02 | 19.02 | -5.14% | 22,276 |
| Oct 23, 2024 | 19.42 | 20.36 | 19.11 | 20.05 | 20.05 | 5.58% | 30,931 |
| Oct 22, 2024 | 19.08 | 19.26 | 18.56 | 18.99 | 18.99 | 1.44% | 57,294 |
| Oct 21, 2024 | 18.61 | 19.12 | 18.59 | 18.72 | 18.72 | 2.91% | 15,694 |
| Oct 18, 2024 | 19.28 | 19.43 | 18.19 | 18.19 | 18.19 | -7.62% | 29,899 |
| Oct 17, 2024 | 19.30 | 19.86 | 19.25 | 19.69 | 19.69 | 2.98% | 28,442 |
| Oct 16, 2024 | 19.81 | 20.43 | 19.01 | 19.12 | 19.12 | -7.23% | 33,777 |
| Oct 15, 2024 | 20.55 | 21.20 | 19.77 | 20.61 | 20.61 | -0.10% | 11,697 |
| Oct 14, 2024 | 22.48 | 22.99 | 20.63 | 20.63 | 20.63 | -11.35% | 21,402 |
| Oct 11, 2024 | 23.72 | 23.72 | 23.07 | 23.27 | 23.27 | -7.08% | 6,021 |
| Oct 10, 2024 | 25.09 | 25.09 | 25.04 | 25.04 | 25.04 | 1.43% | 307 |
| Oct 9, 2024 | 24.52 | 24.69 | 23.94 | 24.69 | 24.69 | 0.53% | 421 |
| Oct 8, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.99% | 385 |
| Oct 7, 2024 | 23.71 | 24.32 | 23.71 | 24.32 | 24.32 | 1.25% | 623 |
| Oct 4, 2024 | 24.42 | 24.96 | 24.00 | 24.02 | 24.02 | -4.61% | 11,531 |
| Oct 3, 2024 | 25.11 | 25.28 | 25.03 | 25.18 | 25.18 | 0.88% | 6,507 |
| Oct 2, 2024 | 25.21 | 25.31 | 24.26 | 24.96 | 24.96 | 0.13% | 4,787 |
| Oct 1, 2024 | 23.76 | 25.47 | 23.76 | 24.93 | 24.93 | 7.59% | 9,612 |
| Sep 30, 2024 | 22.54 | 23.26 | 22.46 | 23.17 | 23.17 | 6.73% | 18,038 |
| Sep 27, 2024 | 22.74 | 22.95 | 21.66 | 21.71 | 21.71 | -6.18% | 43,213 |
| Sep 26, 2024 | 24.43 | 24.44 | 23.03 | 23.14 | 23.14 | -7.66% | 10,123 |
| Sep 25, 2024 | 24.53 | 25.06 | 24.24 | 25.06 | 25.06 | 2.79% | 13,255 |
| Sep 24, 2024 | 24.49 | 25.47 | 24.37 | 24.38 | 24.38 | -0.77% | 3,954 |
| Sep 23, 2024 | 24.41 | 24.63 | 24.22 | 24.57 | 24.57 | -0.24% | 3,702 |
| Sep 20, 2024 | 24.74 | 25.24 | 24.43 | 24.63 | 24.63 | -1.08% | 2,940 |
| Sep 19, 2024 | 24.16 | 24.99 | 24.00 | 24.90 | 24.90 | -3.53% | 3,842 |
| Sep 18, 2024 | 25.87 | 25.88 | 25.69 | 25.81 | 25.81 | -0.04% | 1,952 |
| Sep 17, 2024 | 25.90 | 25.90 | 25.18 | 25.82 | 25.82 | -0.50% | 4,578 |
| Sep 16, 2024 | 26.43 | 26.47 | 25.95 | 25.95 | 25.95 | 0.89% | 7,945 |
| Sep 13, 2024 | 25.69 | 25.72 | 25.31 | 25.72 | 25.72 | -0.04% | 8,839 |
| Sep 12, 2024 | 26.52 | 26.78 | 25.73 | 25.73 | 25.73 | -3.44% | 4,384 |
| Sep 11, 2024 | 27.39 | 27.81 | 26.65 | 26.65 | 26.65 | 0.75% | 4,841 |
| Sep 10, 2024 | 27.75 | 27.75 | 26.45 | 26.45 | 26.45 | -2.22% | 2,145 |
| Sep 9, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -5.16% | 390 |
| Sep 6, 2024 | 25.92 | 28.54 | 25.87 | 28.52 | 28.52 | 7.76% | 2,164 |
| Sep 5, 2024 | 26.14 | 26.47 | 25.79 | 26.47 | 26.47 | 2.28% | 1,127 |