GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
45.08
+3.49 (8.39%)
At close: Dec 24, 2024, 1:00 PM
43.05
-2.03 (-4.50%)
Pre-market: Dec 26, 2024, 6:09 AM EST
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 43.14 | 46.45 | 42.78 | 45.08 | 45.08 | 8.39% | 3,501,779 |
| Dec 23, 2024 | 43.63 | 43.92 | 40.00 | 41.59 | 41.59 | -7.62% | 5,458,962 |
| Dec 20, 2024 | 40.80 | 45.99 | 39.68 | 45.02 | 45.02 | 3.30% | 7,868,847 |
| Dec 19, 2024 | 49.17 | 50.61 | 41.92 | 43.58 | 43.58 | -4.49% | 7,758,987 |
| Dec 18, 2024 | 55.69 | 57.43 | 44.01 | 45.63 | 45.63 | -20.23% | 8,186,857 |
| Dec 17, 2024 | 60.00 | 61.55 | 54.30 | 57.20 | 57.20 | -2.57% | 6,419,803 |
| Dec 16, 2024 | 59.34 | 62.66 | 58.43 | 58.71 | 58.71 | 2.89% | 7,995,191 |
| Dec 13, 2024 | 58.74 | 59.44 | 55.05 | 57.06 | 57.06 | -1.55% | 3,451,753 |
| Dec 12, 2024 | 59.78 | 61.80 | 56.01 | 57.96 | 57.96 | -0.53% | 5,963,043 |
| Dec 11, 2024 | 57.68 | 60.96 | 56.57 | 58.27 | 58.27 | 7.23% | 7,523,247 |
| Dec 10, 2024 | 60.21 | 60.25 | 52.88 | 54.34 | 54.34 | -5.05% | 7,846,071 |
| Dec 9, 2024 | 69.57 | 69.57 | 57.08 | 57.23 | 57.23 | -19.26% | 12,744,038 |
| Dec 6, 2024 | 65.20 | 73.33 | 63.98 | 70.88 | 70.88 | 14.19% | 10,296,280 |
| Dec 5, 2024 | 71.44 | 73.88 | 60.01 | 62.07 | 62.07 | -6.62% | 12,911,314 |
| Dec 4, 2024 | 59.10 | 66.66 | 58.20 | 66.47 | 66.47 | 14.29% | 8,615,041 |
| Dec 3, 2024 | 53.73 | 60.11 | 53.55 | 58.16 | 58.16 | 4.59% | 7,862,324 |
| Dec 2, 2024 | 55.76 | 59.03 | 54.71 | 55.61 | 55.61 | 4.18% | 7,357,649 |
| Nov 29, 2024 | 59.39 | 61.10 | 53.35 | 53.38 | 53.38 | -9.74% | 8,671,706 |
| Nov 27, 2024 | 56.11 | 60.37 | 53.65 | 59.14 | 59.14 | 11.67% | 7,871,501 |
| Nov 26, 2024 | 55.07 | 59.07 | 51.37 | 52.96 | 52.96 | -11.95% | 9,190,548 |
| Nov 25, 2024 | 59.27 | 62.24 | 52.43 | 60.15 | 60.15 | 4.90% | 14,401,939 |
| Nov 22, 2024 | 53.93 | 59.87 | 52.44 | 57.34 | 57.34 | 6.07% | 11,402,535 |
| Nov 21, 2024 | 68.01 | 68.18 | 51.41 | 54.06 | 54.06 | -15.52% | 18,466,595 |
| Nov 20, 2024 | 69.07 | 72.81 | 57.50 | 63.99 | 63.99 | -2.88% | 19,908,732 |
| Nov 19, 2024 | 64.71 | 67.00 | 62.32 | 65.89 | 65.89 | -0.68% | 11,789,641 |
| Nov 18, 2024 | 57.45 | 67.90 | 52.17 | 66.34 | 66.34 | 12.25% | 20,894,330 |
| Nov 15, 2024 | 50.50 | 59.17 | 48.36 | 59.10 | 59.10 | 19.81% | 19,673,926 |
| Nov 14, 2024 | 53.84 | 54.30 | 47.90 | 49.33 | 49.33 | -4.18% | 15,964,895 |
| Nov 13, 2024 | 68.17 | 71.09 | 50.73 | 51.48 | 51.48 | -21.55% | 19,768,216 |
| Nov 12, 2024 | 61.86 | 68.97 | 60.22 | 65.62 | 65.62 | -3.23% | 22,574,609 |
| Nov 11, 2024 | 59.25 | 71.68 | 57.75 | 67.81 | 67.81 | 39.47% | 26,453,009 |
| Nov 8, 2024 | 44.24 | 49.60 | 44.08 | 48.62 | 48.62 | 11.80% | 13,537,515 |
| Nov 7, 2024 | 40.12 | 44.98 | 39.14 | 43.49 | 43.49 | 0.90% | 12,536,673 |
| Nov 6, 2024 | 34.10 | 44.05 | 34.09 | 43.10 | 43.10 | 61.54% | 24,880,765 |
| Nov 5, 2024 | 24.42 | 27.49 | 24.39 | 26.68 | 26.68 | 8.50% | 7,880,163 |
| Nov 4, 2024 | 22.93 | 24.76 | 22.00 | 24.59 | 24.59 | 3.45% | 9,762,388 |
| Nov 1, 2024 | 23.02 | 25.80 | 22.88 | 23.77 | 23.77 | 4.16% | 17,870,200 |
| Oct 31, 2024 | 30.52 | 31.18 | 22.73 | 22.82 | 22.82 | -30.87% | 21,435,925 |
| Oct 30, 2024 | 33.41 | 35.79 | 32.26 | 33.01 | 33.01 | -7.01% | 7,667,083 |
| Oct 29, 2024 | 35.97 | 36.93 | 34.40 | 35.50 | 35.50 | 3.08% | 9,198,815 |
| Oct 28, 2024 | 33.69 | 34.98 | 32.87 | 34.44 | 34.44 | 10.88% | 8,321,028 |
| Oct 25, 2024 | 32.14 | 33.78 | 30.63 | 31.06 | 31.06 | -4.05% | 7,614,290 |
| Oct 24, 2024 | 31.80 | 32.80 | 29.94 | 32.37 | 32.37 | 9.77% | 8,022,128 |
| Oct 23, 2024 | 31.68 | 32.79 | 28.08 | 29.49 | 29.49 | -10.91% | 10,039,567 |
| Oct 22, 2024 | 32.82 | 34.78 | 32.09 | 33.10 | 33.10 | -2.99% | 5,505,292 |
| Oct 21, 2024 | 34.67 | 35.16 | 32.30 | 34.12 | 34.12 | -5.80% | 12,276,273 |
| Oct 18, 2024 | 32.68 | 36.26 | 32.23 | 36.22 | 36.22 | 15.64% | 7,832,137 |
| Oct 17, 2024 | 32.85 | 33.04 | 30.41 | 31.32 | 31.32 | -6.03% | 7,312,544 |
| Oct 16, 2024 | 31.34 | 33.93 | 29.55 | 33.33 | 33.33 | 14.26% | 9,855,300 |
| Oct 15, 2024 | 28.90 | 31.73 | 26.83 | 29.17 | 29.17 | -0.10% | 14,785,679 |
| Oct 14, 2024 | 25.20 | 29.56 | 24.33 | 29.20 | 29.20 | 22.69% | 14,083,139 |
| Oct 11, 2024 | 21.18 | 24.50 | 21.08 | 23.80 | 23.80 | 14.53% | 6,531,400 |
| Oct 10, 2024 | 21.28 | 21.55 | 20.18 | 20.78 | 20.78 | -3.39% | 5,276,165 |
| Oct 9, 2024 | 21.63 | 22.92 | 21.17 | 21.51 | 21.51 | -0.88% | 4,685,637 |
| Oct 8, 2024 | 21.33 | 22.29 | 20.99 | 21.70 | 21.70 | -1.36% | 3,912,672 |
| Oct 7, 2024 | 22.78 | 23.91 | 21.51 | 22.00 | 22.00 | -2.35% | 6,815,957 |
| Oct 4, 2024 | 21.85 | 22.62 | 20.80 | 22.53 | 22.53 | 9.16% | 6,453,546 |
| Oct 3, 2024 | 20.57 | 21.47 | 20.19 | 20.64 | 20.64 | -1.62% | 4,754,374 |
| Oct 2, 2024 | 20.61 | 22.21 | 20.21 | 20.98 | 20.98 | -0.80% | 6,782,370 |
| Oct 1, 2024 | 24.92 | 24.92 | 19.77 | 21.15 | 21.15 | -14.86% | 13,616,772 |
| Sep 30, 2024 | 26.70 | 26.92 | 24.44 | 24.84 | 24.84 | -13.60% | 7,362,736 |
| Sep 27, 2024 | 26.32 | 29.08 | 25.44 | 28.75 | 28.75 | 12.44% | 7,009,274 |
| Sep 26, 2024 | 23.09 | 25.98 | 23.00 | 25.57 | 25.57 | 15.28% | 6,210,493 |
| Sep 25, 2024 | 23.00 | 24.01 | 22.13 | 22.18 | 22.18 | -5.29% | 3,234,660 |
| Sep 24, 2024 | 23.12 | 23.58 | 21.32 | 23.42 | 23.42 | 1.56% | 5,530,785 |
| Sep 23, 2024 | 23.35 | 23.94 | 22.64 | 23.06 | 23.06 | 0.22% | 3,148,275 |
| Sep 20, 2024 | 22.75 | 23.91 | 21.78 | 23.01 | 23.01 | 1.99% | 3,626,520 |
| Sep 19, 2024 | 23.65 | 24.38 | 22.21 | 22.56 | 22.56 | 6.92% | 5,237,893 |
| Sep 18, 2024 | 20.75 | 22.78 | 20.67 | 21.10 | 21.10 | - | 3,626,948 |
| Sep 17, 2024 | 21.60 | 22.41 | 20.60 | 21.10 | 21.10 | 1.30% | 3,475,151 |
| Sep 16, 2024 | 20.07 | 21.27 | 19.37 | 20.83 | 20.83 | -1.98% | 2,661,738 |
| Sep 13, 2024 | 21.14 | 22.79 | 20.91 | 21.25 | 21.25 | 0.05% | 3,671,990 |
| Sep 12, 2024 | 20.22 | 21.90 | 19.56 | 21.24 | 21.24 | 6.89% | 3,611,411 |
| Sep 11, 2024 | 18.87 | 20.27 | 18.02 | 19.87 | 19.87 | -1.73% | 4,173,824 |
| Sep 10, 2024 | 19.32 | 20.34 | 17.94 | 20.22 | 20.22 | 4.71% | 2,907,498 |
| Sep 9, 2024 | 18.44 | 19.90 | 18.18 | 19.31 | 19.31 | 10.41% | 3,593,022 |
| Sep 6, 2024 | 21.60 | 21.82 | 17.24 | 17.49 | 17.49 | -15.63% | 4,563,575 |
| Sep 5, 2024 | 21.21 | 22.50 | 20.28 | 20.73 | 20.73 | -4.38% | 2,974,078 |
| Sep 4, 2024 | 22.64 | 23.27 | 21.02 | 21.68 | 21.68 | -7.11% | 3,322,165 |
| Sep 3, 2024 | 27.19 | 27.36 | 23.00 | 23.34 | 23.34 | -15.19% | 2,958,710 |
| Aug 30, 2024 | 29.33 | 29.59 | 26.54 | 27.52 | 27.52 | -5.62% | 3,274,081 |
| Aug 29, 2024 | 30.95 | 31.73 | 28.92 | 29.16 | 29.16 | -2.15% | 2,070,099 |
| Aug 28, 2024 | 31.42 | 32.16 | 29.02 | 29.80 | 29.80 | -8.08% | 2,742,678 |
| Aug 27, 2024 | 33.53 | 33.84 | 31.07 | 32.42 | 32.42 | -5.73% | 2,984,528 |
| Aug 26, 2024 | 36.22 | 36.70 | 33.90 | 34.39 | 34.39 | -6.85% | 2,328,022 |
| Aug 23, 2024 | 33.50 | 37.13 | 33.18 | 36.92 | 36.92 | 12.77% | 4,001,692 |
| Aug 22, 2024 | 34.93 | 35.70 | 32.42 | 32.74 | 32.74 | -7.44% | 2,091,011 |
| Aug 21, 2024 | 32.35 | 35.64 | 31.79 | 35.37 | 35.37 | 8.80% | 2,867,637 |
| Aug 20, 2024 | 36.40 | 36.70 | 30.50 | 32.51 | 32.51 | -6.93% | 4,597,933 |
| Aug 19, 2024 | 34.66 | 35.93 | 33.54 | 34.93 | 34.93 | -0.82% | 2,300,038 |
| Aug 16, 2024 | 33.08 | 35.45 | 32.55 | 35.22 | 35.22 | 7.90% | 2,334,013 |
| Aug 15, 2024 | 33.00 | 35.17 | 32.31 | 32.64 | 32.64 | 1.33% | 3,009,602 |
| Aug 14, 2024 | 33.88 | 34.15 | 31.02 | 32.21 | 32.21 | -2.01% | 2,146,263 |
| Aug 13, 2024 | 31.44 | 33.89 | 30.95 | 32.87 | 32.87 | 6.10% | 2,090,033 |
| Aug 12, 2024 | 31.83 | 32.90 | 29.78 | 30.98 | 30.98 | -4.56% | 2,105,667 |
| Aug 9, 2024 | 30.90 | 33.30 | 30.34 | 32.46 | 32.46 | 3.87% | 1,833,332 |
| Aug 8, 2024 | 29.20 | 31.95 | 28.22 | 31.25 | 31.25 | 15.02% | 2,656,477 |
| Aug 7, 2024 | 33.07 | 34.14 | 26.67 | 27.17 | 27.17 | -15.41% | 3,205,732 |
| Aug 6, 2024 | 31.56 | 33.17 | 28.62 | 32.12 | 32.12 | 4.56% | 3,205,902 |
| Aug 5, 2024 | 21.70 | 33.69 | 20.82 | 30.72 | 30.72 | -14.83% | 8,883,483 |