GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
18.51
+0.81 (4.58%)
May 2, 2025, 10:54 AM EDT - Market open
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 18.96 | 19.03 | 17.68 | 17.70 | 17.70 | -1.67% | 5,307,634 |
| Apr 30, 2025 | 17.37 | 18.00 | 16.69 | 18.00 | 18.00 | -3.17% | 3,214,413 |
| Apr 29, 2025 | 18.45 | 18.81 | 18.06 | 18.59 | 18.59 | 0.81% | 2,478,738 |
| Apr 28, 2025 | 18.97 | 19.09 | 17.03 | 18.44 | 18.44 | -4.01% | 4,173,765 |
| Apr 25, 2025 | 18.54 | 19.60 | 18.19 | 19.21 | 19.21 | 5.49% | 5,049,584 |
| Apr 24, 2025 | 16.39 | 18.29 | 16.39 | 18.21 | 18.21 | 9.30% | 4,606,270 |
| Apr 23, 2025 | 17.28 | 17.70 | 16.15 | 16.66 | 16.66 | 4.85% | 5,614,044 |
| Apr 22, 2025 | 14.12 | 16.44 | 14.12 | 15.89 | 15.89 | 17.10% | 7,263,091 |
| Apr 21, 2025 | 13.61 | 14.04 | 13.04 | 13.57 | 13.57 | -0.15% | 3,546,823 |
| Apr 17, 2025 | 13.28 | 13.96 | 13.04 | 13.59 | 13.59 | 2.95% | 2,585,034 |
| Apr 16, 2025 | 12.91 | 13.60 | 12.62 | 13.20 | 13.20 | -3.79% | 3,719,131 |
| Apr 15, 2025 | 14.05 | 14.39 | 13.22 | 13.72 | 13.72 | -1.29% | 3,728,503 |
| Apr 14, 2025 | 14.52 | 14.80 | 13.20 | 13.90 | 13.90 | 1.39% | 4,584,164 |
| Apr 11, 2025 | 13.06 | 14.11 | 12.50 | 13.71 | 13.71 | 6.61% | 4,890,074 |
| Apr 10, 2025 | 12.70 | 13.54 | 11.21 | 12.86 | 12.86 | -8.40% | 5,637,050 |
| Apr 9, 2025 | 10.43 | 15.00 | 10.39 | 14.04 | 14.04 | 33.21% | 8,202,940 |
| Apr 8, 2025 | 12.56 | 12.88 | 9.94 | 10.54 | 10.54 | -7.22% | 5,645,943 |
| Apr 7, 2025 | 9.78 | 12.87 | 9.21 | 11.36 | 11.36 | -4.38% | 9,504,173 |
| Apr 4, 2025 | 12.77 | 12.91 | 9.77 | 11.88 | 11.88 | -12.00% | 11,128,056 |
| Apr 3, 2025 | 13.09 | 13.72 | 12.45 | 13.50 | 13.50 | -13.24% | 7,760,526 |
| Apr 2, 2025 | 13.59 | 15.76 | 13.59 | 15.56 | 15.56 | 9.58% | 6,770,948 |
| Apr 1, 2025 | 13.94 | 14.46 | 13.26 | 14.20 | 14.20 | 2.45% | 5,212,534 |
| Mar 31, 2025 | 13.36 | 14.07 | 12.45 | 13.86 | 13.86 | -1.98% | 4,332,235 |
| Mar 28, 2025 | 16.17 | 16.40 | 14.00 | 14.14 | 14.14 | -15.73% | 6,308,441 |
| Mar 27, 2025 | 17.64 | 18.02 | 16.61 | 16.78 | 16.78 | -5.73% | 5,336,443 |
| Mar 26, 2025 | 19.53 | 20.07 | 17.46 | 17.80 | 17.80 | -9.78% | 5,137,605 |
| Mar 25, 2025 | 19.39 | 20.28 | 18.65 | 19.73 | 19.73 | 1.13% | 6,644,284 |
| Mar 24, 2025 | 18.55 | 19.56 | 17.98 | 19.51 | 19.51 | 13.56% | 7,286,179 |
| Mar 21, 2025 | 16.33 | 17.33 | 16.05 | 17.18 | 17.18 | -0.58% | 4,855,457 |
| Mar 20, 2025 | 16.53 | 17.92 | 16.48 | 17.28 | 17.28 | 0.47% | 4,597,568 |
| Mar 19, 2025 | 16.33 | 17.85 | 16.00 | 17.20 | 17.20 | 9.62% | 5,199,875 |
| Mar 18, 2025 | 16.41 | 16.63 | 15.30 | 15.69 | 15.69 | -8.25% | 5,266,637 |
| Mar 17, 2025 | 15.90 | 17.87 | 15.69 | 17.10 | 17.10 | 6.41% | 6,354,114 |
| Mar 14, 2025 | 16.28 | 16.72 | 15.44 | 16.07 | 16.07 | 5.72% | 6,608,549 |
| Mar 13, 2025 | 17.28 | 17.28 | 15.11 | 15.20 | 15.20 | -14.65% | 9,159,698 |
| Mar 12, 2025 | 18.55 | 19.20 | 16.36 | 17.81 | 17.81 | - | 5,322,843 |
| Mar 11, 2025 | 16.77 | 18.51 | 16.38 | 17.81 | 17.81 | 13.51% | 5,414,112 |
| Mar 10, 2025 | 21.51 | 21.78 | 15.14 | 15.69 | 15.69 | -34.84% | 8,493,405 |
| Mar 7, 2025 | 23.51 | 25.16 | 21.82 | 24.08 | 24.08 | 2.47% | 5,731,863 |
| Mar 6, 2025 | 23.58 | 26.29 | 23.22 | 23.50 | 23.50 | -7.55% | 4,908,026 |
| Mar 5, 2025 | 23.88 | 25.50 | 22.23 | 25.42 | 25.42 | 9.43% | 6,458,476 |
| Mar 4, 2025 | 20.76 | 24.58 | 19.11 | 23.23 | 23.23 | 6.32% | 7,621,368 |
| Mar 3, 2025 | 27.66 | 27.91 | 21.29 | 21.85 | 21.85 | -8.92% | 11,579,349 |
| Feb 28, 2025 | 21.84 | 24.18 | 20.88 | 23.99 | 23.99 | 6.76% | 5,079,726 |
| Feb 27, 2025 | 24.66 | 25.40 | 22.33 | 22.47 | 22.47 | -4.42% | 5,524,619 |
| Feb 26, 2025 | 23.49 | 24.72 | 22.40 | 23.51 | 23.51 | 0.26% | 5,927,357 |
| Feb 25, 2025 | 25.20 | 25.86 | 21.67 | 23.45 | 23.45 | -12.79% | 10,063,444 |
| Feb 24, 2025 | 30.00 | 30.10 | 26.02 | 26.89 | 26.89 | -7.15% | 8,487,743 |
| Feb 21, 2025 | 37.50 | 37.72 | 28.77 | 28.96 | 28.96 | -16.66% | 12,783,299 |
| Feb 20, 2025 | 35.90 | 36.20 | 33.03 | 34.75 | 34.75 | -1.73% | 4,431,150 |