GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
28.96
-5.79 (-16.66%)
At close: Feb 21, 2025, 4:00 PM
29.53
+0.57 (1.97%)
After-hours: Feb 21, 2025, 7:59 PM EST
CONL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 37.50 | 37.72 | 28.77 | 28.96 | 28.96 | -16.66% | 12,451,360 |
| Feb 20, 2025 | 35.90 | 36.20 | 33.03 | 34.75 | 34.75 | -1.73% | 4,431,150 |
| Feb 19, 2025 | 37.38 | 37.61 | 35.02 | 35.36 | 35.36 | -4.48% | 4,715,369 |
| Feb 18, 2025 | 41.12 | 41.19 | 35.84 | 37.02 | 37.02 | -7.15% | 6,701,800 |
| Feb 14, 2025 | 44.11 | 45.31 | 39.75 | 39.87 | 39.87 | -16.03% | 11,691,320 |
| Feb 13, 2025 | 43.50 | 48.77 | 42.92 | 47.48 | 47.48 | 16.69% | 10,349,825 |
| Feb 12, 2025 | 37.51 | 41.50 | 37.40 | 40.69 | 40.69 | 5.85% | 4,084,914 |
| Feb 11, 2025 | 41.31 | 42.05 | 38.10 | 38.44 | 38.44 | -9.28% | 3,341,700 |
| Feb 10, 2025 | 42.48 | 44.00 | 40.78 | 42.37 | 42.37 | 3.77% | 3,641,090 |
| Feb 7, 2025 | 40.49 | 43.12 | 40.00 | 40.83 | 40.83 | 2.98% | 4,049,014 |
| Feb 6, 2025 | 42.16 | 43.89 | 39.25 | 39.65 | 39.65 | -3.57% | 2,614,890 |
| Feb 5, 2025 | 43.61 | 44.30 | 41.03 | 41.12 | 41.12 | -3.75% | 2,302,835 |
| Feb 4, 2025 | 43.26 | 45.46 | 42.17 | 42.72 | 42.72 | -2.64% | 3,047,363 |
| Feb 3, 2025 | 40.15 | 45.30 | 39.27 | 43.88 | 43.88 | -5.21% | 5,262,535 |
| Jan 31, 2025 | 49.45 | 50.55 | 44.81 | 46.29 | 46.29 | -6.30% | 3,295,398 |
| Jan 30, 2025 | 47.04 | 51.02 | 46.95 | 49.40 | 49.40 | 6.88% | 3,682,430 |
| Jan 29, 2025 | 43.43 | 47.33 | 42.00 | 46.22 | 46.22 | 6.42% | 3,312,770 |
| Jan 28, 2025 | 43.06 | 44.39 | 41.70 | 43.43 | 43.43 | 2.48% | 2,883,084 |
| Jan 27, 2025 | 44.26 | 46.22 | 38.11 | 42.38 | 42.38 | -13.44% | 8,201,951 |
| Jan 24, 2025 | 49.63 | 53.06 | 48.80 | 48.96 | 48.96 | 1.53% | 5,595,519 |
| Jan 23, 2025 | 46.13 | 50.79 | 45.74 | 48.22 | 48.22 | - | 7,506,290 |
| Jan 22, 2025 | 46.60 | 49.25 | 45.25 | 48.22 | 48.22 | 0.90% | 4,867,049 |
| Jan 21, 2025 | 49.10 | 50.66 | 41.19 | 47.79 | 47.79 | -0.79% | 9,548,912 |
| Jan 17, 2025 | 47.15 | 49.71 | 46.45 | 48.17 | 48.17 | 9.48% | 5,918,453 |
| Jan 16, 2025 | 41.89 | 45.03 | 39.90 | 44.00 | 44.00 | 4.76% | 3,515,253 |
| Jan 15, 2025 | 39.68 | 42.95 | 39.08 | 42.00 | 42.00 | 15.07% | 5,433,460 |
| Jan 14, 2025 | 38.31 | 38.61 | 35.23 | 36.50 | 36.50 | 3.17% | 4,923,401 |
| Jan 13, 2025 | 34.06 | 35.44 | 32.31 | 35.38 | 35.38 | -5.88% | 5,178,172 |
| Jan 10, 2025 | 37.24 | 38.40 | 34.40 | 37.59 | 37.59 | -1.10% | 4,172,284 |
| Jan 8, 2025 | 38.94 | 40.05 | 35.86 | 38.01 | 38.01 | -3.28% | 4,432,643 |
| Jan 7, 2025 | 46.40 | 46.80 | 37.93 | 39.30 | 39.30 | -16.31% | 7,584,356 |
| Jan 6, 2025 | 44.46 | 48.65 | 42.05 | 46.96 | 46.96 | 12.59% | 6,820,581 |
| Jan 3, 2025 | 38.53 | 41.92 | 38.20 | 41.71 | 41.71 | 10.29% | 3,997,385 |
| Jan 2, 2025 | 37.60 | 39.26 | 36.10 | 37.82 | 37.82 | 7.17% | 5,444,168 |
| Dec 31, 2024 | 39.55 | 39.70 | 34.72 | 35.29 | 35.29 | -5.67% | 3,485,528 |
| Dec 30, 2024 | 38.84 | 38.98 | 35.09 | 37.41 | 37.41 | -7.88% | 6,119,564 |
| Dec 27, 2024 | 43.20 | 43.20 | 39.75 | 40.61 | 40.61 | -6.34% | 4,068,381 |
| Dec 26, 2024 | 43.60 | 44.89 | 42.43 | 43.36 | 43.36 | -3.82% | 3,232,374 |
| 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 |