GraniteShares 1x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
12.06
-0.58 (-4.59%)
At close: Apr 24, 2025, 4:00 PM
12.01
-0.05 (-0.41%)
After-hours: Apr 24, 2025, 6:30 PM EDT

CONI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.6212.6712.0212.0512.05-4.67%212,913
Apr 23, 202512.4012.8212.2212.6412.64-2.47%299,570
Apr 22, 202513.8513.8812.6712.9612.96-8.54%231,258
Apr 21, 202514.1514.4513.9514.1714.170.14%210,333
Apr 17, 202514.3414.4213.9814.1514.15-1.53%171,254
Apr 16, 202514.5214.6814.1914.3714.371.84%161,503
Apr 15, 202513.8814.3513.7914.1114.110.50%151,354
Apr 14, 202513.7114.3213.6014.0414.04-0.64%174,810
Apr 11, 202514.4714.7613.9514.1314.13-3.35%191,358
Apr 10, 202514.6615.4114.3114.6214.624.06%412,652
Apr 9, 202517.0317.0313.3014.0514.05-16.91%415,242
Apr 8, 202515.4317.2915.2216.9116.913.87%257,024
Apr 7, 202517.4317.7415.3216.2816.281.62%800,186
Apr 4, 202515.4717.0715.3916.0216.026.45%509,945
Apr 3, 202515.2115.5214.9815.0515.056.66%223,830
Apr 2, 202515.1415.1414.0214.1114.11-4.73%321,403
Apr 1, 202514.9815.3314.6914.8114.81-1.40%215,114
Mar 31, 202515.2915.7614.9215.0215.020.94%281,594
Mar 28, 202514.0114.9313.9814.8814.887.94%289,715
Mar 27, 202513.5013.8513.3613.7913.792.49%160,264
Mar 26, 202512.8913.5212.7313.4513.455.16%188,892
Mar 25, 202512.9213.1612.6412.7912.79-0.54%160,401
Mar 24, 202513.3213.4912.8612.8612.86-6.95%202,394
Mar 21, 202514.1714.2613.7913.8213.820.29%281,697
Mar 20, 202514.1114.1113.5813.7813.78-0.36%180,849
Mar 19, 202514.2614.3613.5713.8313.83-4.69%358,231
Mar 18, 202514.2714.6814.1614.5114.514.09%355,066
Mar 17, 202514.5414.5613.6213.9413.94-3.26%204,298
Mar 14, 202514.3014.7014.1214.4114.41-2.90%239,088
Mar 13, 202514.0914.8814.0814.8414.847.30%277,959
Mar 12, 202513.5814.3513.3613.8313.83-247,607
Mar 11, 202514.3014.5013.5213.8313.83-7.12%354,345
Mar 10, 202513.3914.9513.2714.8914.8917.71%466,740
Mar 7, 202512.7913.2612.3912.6512.65-1.17%421,387
Mar 6, 202512.8412.8612.1712.8012.803.56%569,536
Mar 5, 202512.8313.2212.3112.3612.36-4.78%436,173
Mar 4, 202513.7614.2312.5512.9812.98-3.06%695,714
Mar 3, 202511.8013.5311.7613.3913.394.45%663,412
Feb 28, 202513.4913.7212.7812.8212.82-3.32%501,084
Feb 27, 202512.6713.2912.4713.2613.262.24%463,272
Feb 26, 202513.0213.2812.6612.9712.97-0.23%423,983
Feb 25, 202512.6513.3712.4513.0013.006.38%935,252
Feb 24, 202511.6412.4011.6212.2212.223.56%448,528
Feb 21, 202510.4811.8210.4811.8011.808.26%512,067
Feb 20, 202510.7211.1610.7010.9010.900.83%286,467
Feb 19, 202510.5510.8510.4810.8110.812.37%185,040
Feb 18, 202510.0710.7110.0510.5610.563.53%310,366
Feb 14, 20259.8010.219.6810.2010.207.94%523,573
Feb 13, 202510.0310.039.319.459.45-8.43%579,169
Feb 12, 202510.7910.7910.2210.3210.32-3.19%208,706