GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
32.11
-0.32 (-0.99%)
At close: Aug 28, 2025, 4:00 PM
31.57
-0.54 (-1.68%)
Pre-market: Aug 29, 2025, 7:58 AM EDT
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 33.25 | 33.94 | 31.90 | 32.11 | 32.11 | -0.99% | 4,325,919 |
| Aug 27, 2025 | 32.13 | 33.17 | 31.99 | 32.43 | 32.43 | 0.25% | 4,072,580 |
| Aug 26, 2025 | 31.54 | 32.52 | 30.66 | 32.35 | 32.35 | 1.44% | 5,373,248 |
| Aug 25, 2025 | 33.29 | 33.98 | 31.73 | 31.89 | 31.89 | -8.62% | 4,878,483 |
| Aug 22, 2025 | 30.95 | 35.44 | 30.35 | 34.90 | 34.90 | 12.94% | 7,199,009 |
| Aug 21, 2025 | 31.25 | 31.91 | 30.68 | 30.90 | 30.90 | -2.80% | 2,337,968 |
| Aug 20, 2025 | 31.88 | 32.22 | 29.17 | 31.79 | 31.79 | 1.40% | 5,279,565 |
| Aug 19, 2025 | 35.44 | 35.86 | 31.23 | 31.35 | 31.35 | -11.72% | 5,754,814 |
| Aug 18, 2025 | 33.36 | 36.29 | 32.50 | 35.51 | 35.51 | 1.92% | 7,547,392 |
| Aug 15, 2025 | 36.04 | 36.11 | 34.16 | 34.84 | 34.84 | -4.47% | 4,186,715 |
| Aug 14, 2025 | 35.37 | 37.08 | 34.70 | 36.47 | 36.47 | -1.59% | 6,732,870 |
| Aug 13, 2025 | 37.25 | 41.10 | 35.82 | 37.06 | 37.06 | 2.80% | 10,930,768 |
| Aug 12, 2025 | 37.56 | 37.63 | 34.21 | 36.05 | 36.05 | 1.92% | 8,022,574 |
| Aug 11, 2025 | 36.06 | 38.44 | 35.30 | 35.37 | 35.37 | 5.74% | 11,024,787 |
| Aug 8, 2025 | 33.70 | 34.11 | 31.45 | 33.45 | 33.45 | -0.36% | 8,326,462 |
| Aug 7, 2025 | 33.66 | 35.08 | 32.78 | 33.57 | 33.57 | 4.78% | 9,306,624 |
| Aug 6, 2025 | 30.85 | 32.32 | 30.00 | 32.04 | 32.04 | 3.52% | 7,718,316 |
| Aug 5, 2025 | 32.96 | 34.20 | 30.81 | 30.95 | 30.95 | -12.64% | 8,590,571 |
| Aug 4, 2025 | 35.84 | 36.71 | 33.33 | 35.43 | 35.43 | 1.84% | 7,133,703 |
| Aug 1, 2025 | 40.23 | 40.99 | 33.56 | 34.79 | 34.79 | -33.29% | 17,593,335 |
| Jul 31, 2025 | 53.60 | 54.61 | 51.83 | 52.15 | 52.15 | 0.29% | 6,343,885 |
| Jul 30, 2025 | 53.48 | 55.00 | 50.82 | 52.00 | 52.00 | 3.17% | 4,495,384 |
| Jul 29, 2025 | 53.79 | 54.05 | 48.85 | 50.40 | 50.40 | -4.33% | 3,322,660 |
| Jul 28, 2025 | 57.04 | 57.11 | 51.50 | 52.68 | 52.68 | -6.13% | 5,023,486 |
| Jul 25, 2025 | 56.30 | 57.87 | 54.65 | 56.12 | 56.12 | -2.77% | 2,506,762 |
| Jul 24, 2025 | 60.04 | 60.20 | 56.35 | 57.72 | 57.72 | -0.59% | 4,113,628 |
| Jul 23, 2025 | 58.65 | 58.88 | 54.91 | 58.06 | 58.06 | -3.44% | 4,202,864 |
| Jul 22, 2025 | 64.50 | 65.10 | 57.04 | 60.13 | 60.13 | -4.56% | 5,446,243 |
| Jul 21, 2025 | 66.68 | 69.87 | 62.89 | 63.00 | 63.00 | -2.43% | 6,323,186 |
| Jul 18, 2025 | 64.78 | 72.35 | 60.82 | 64.57 | 64.57 | 4.15% | 11,398,075 |
| Jul 17, 2025 | 58.83 | 63.71 | 57.50 | 62.00 | 62.00 | 6.07% | 6,621,596 |
| Jul 16, 2025 | 56.98 | 60.73 | 56.77 | 58.45 | 58.45 | 5.30% | 6,674,857 |
| Jul 15, 2025 | 56.60 | 59.34 | 51.37 | 55.51 | 55.51 | -3.21% | 7,043,197 |
| Jul 14, 2025 | 56.99 | 58.70 | 55.86 | 57.35 | 57.35 | 3.58% | 5,773,345 |
| Jul 11, 2025 | 56.38 | 57.81 | 52.95 | 55.37 | 55.37 | -1.09% | 6,780,529 |
| Jul 10, 2025 | 51.49 | 56.05 | 50.53 | 55.98 | 55.98 | 7.92% | 7,980,824 |
| Jul 9, 2025 | 47.86 | 51.89 | 46.52 | 51.87 | 51.87 | 10.69% | 6,899,899 |
| Jul 8, 2025 | 49.01 | 50.60 | 45.12 | 46.86 | 46.86 | -1.33% | 6,069,131 |
| Jul 7, 2025 | 46.80 | 49.35 | 45.91 | 47.49 | 47.49 | 0.94% | 5,739,633 |
| Jul 3, 2025 | 45.79 | 47.76 | 45.28 | 47.05 | 47.05 | 0.28% | 3,716,723 |
| Jul 2, 2025 | 43.36 | 47.57 | 43.01 | 46.92 | 46.92 | 11.37% | 8,671,212 |
| Jul 1, 2025 | 43.33 | 46.83 | 41.76 | 42.13 | 42.13 | -8.67% | 9,945,913 |
| Jun 30, 2025 | 48.45 | 48.76 | 45.47 | 46.13 | 46.13 | -1.75% | 5,617,515 |
| Jun 27, 2025 | 51.45 | 52.38 | 45.01 | 46.95 | 46.95 | -11.42% | 13,580,471 |
| Jun 26, 2025 | 47.73 | 54.97 | 47.73 | 53.00 | 53.00 | 11.11% | 13,615,968 |
| Jun 25, 2025 | 49.17 | 51.50 | 44.87 | 47.70 | 47.70 | 5.86% | 17,123,081 |
| Jun 24, 2025 | 37.96 | 46.10 | 37.38 | 45.06 | 45.06 | 24.10% | 18,219,424 |
| Jun 23, 2025 | 35.01 | 37.93 | 33.28 | 36.31 | 36.31 | -0.68% | 11,732,994 |
| Jun 20, 2025 | 35.49 | 37.10 | 34.23 | 36.56 | 36.56 | 8.94% | 20,832,298 |
| Jun 18, 2025 | 25.29 | 34.40 | 24.96 | 33.56 | 33.56 | 32.18% | 22,703,896 |