Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 1.5x COIN Daily ETF (NQ: CONL )

26.70 +2.75 (+11.48%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 23.91 26.70 23.88 26.70 414,285 +2.75(+11.48%)
Dec 07, 2023 22.58 24.52 22.37 23.95 368,362 +0.41(+1.74%)
Dec 06, 2023 25.64 25.82 23.42 23.54 355,127 -1.50(-5.99%)
Dec 05, 2023 24.95 27.07 24.78 25.04 718,370 -0.25(-0.99%)
Dec 04, 2023 25.98 26.61 24.40 25.29 748,617 +1.94(+8.31%)
Dec 01, 2023 21.52 23.48 21.38 23.35 406,208 +2.29(+10.87%)
Nov 30, 2023 21.31 21.59 19.50 21.06 417,352 -0.87(-3.97%)
Nov 29, 2023 21.99 22.76 21.52 21.93 534,976 -0.09(-0.41%)
Nov 28, 2023 20.48 22.22 19.87 22.02 525,577 +2.10(+10.54%)
Nov 27, 2023 18.03 20.30 18.01 19.92 467,846 +1.07(+5.68%)
Nov 24, 2023 17.15 19.14 17.12 18.85 286,526 +1.49(+8.58%)
Nov 22, 2023 16.63 17.53 16.00 17.36 402,572 +0.85(+5.15%)
Nov 21, 2023 16.06 16.61 15.51 16.51 424,958 -0.13(-0.78%)
Nov 20, 2023 15.44 16.68 15.25 16.64 376,523 +1.59(+10.56%)
Nov 17, 2023 14.62 15.11 14.11 15.05 207,733 +0.47(+3.22%)
Nov 16, 2023 14.69 14.78 14.04 14.58 263,177 -0.28(-1.88%)
Nov 15, 2023 13.95 15.26 13.75 14.86 397,256 +1.33(+9.83%)
Nov 14, 2023 14.11 14.17 13.04 13.53 336,946 -0.12(-0.88%)
Nov 13, 2023 13.38 13.74 12.78 13.65 171,570 -0.06(-0.44%)
Nov 10, 2023 13.97 14.41 13.48 13.71 177,201 +0.01(+0.07%)
Nov 09, 2023 13.71 15.19 13.37 13.70 722,493 +0.97(+7.62%)
Nov 08, 2023 12.83 12.90 11.95 12.73 201,013 -0.16(-1.24%)
Nov 07, 2023 12.24 12.97 11.88 12.89 179,093 +0.57(+4.63%)
Nov 06, 2023 12.43 12.90 11.84 12.32 227,459 +0.13(+1.07%)
Nov 03, 2023 11.81 12.70 11.47 12.19 236,784 +0.25(+2.09%)
Nov 02, 2023 11.35 11.97 11.19 11.94 244,405 +1.38(+13.07%)
Nov 01, 2023 10.48 10.81 10.20 10.56 104,795 +0.12(+1.15%)
Oct 31, 2023 9.730 10.44 9.730 10.44 84,338 +0.68(+6.97%)
Oct 30, 2023 9.420 9.810 9.415 9.760 128,030 +0.56(+6.09%)
Oct 27, 2023 10.28 10.28 9.140 9.200 212,687 -0.74(-7.44%)
Oct 26, 2023 10.45 10.87 9.670 9.940 185,956 -0.70(-6.58%)
Oct 25, 2023 11.87 11.94 10.55 10.64 363,046 -0.90(-7.80%)
Oct 24, 2023 11.83 13.02 11.30 11.54 529,112 +1.00(+9.49%)
Oct 23, 2023 10.23 11.22 9.650 10.54 280,828 +0.51(+5.08%)
Oct 20, 2023 10.00 10.41 9.826 10.03 107,861 +0.30(+3.08%)
Oct 19, 2023 9.950 10.30 9.670 9.730 95,512 -0.15(-1.52%)
Oct 18, 2023 10.53 10.74 9.880 9.880 74,175 -0.74(-6.97%)
Oct 17, 2023 10.02 10.93 10.02 10.62 95,899 +0.44(+4.32%)
Oct 16, 2023 10.61 10.90 9.860 10.18 295,789 +0.35(+3.56%)
Oct 13, 2023 10.19 10.19 9.572 9.830 144,380 -0.33(-3.25%)
Oct 12, 2023 10.57 10.57 10.04 10.16 63,377 -0.49(-4.60%)
Oct 11, 2023 11.07 11.27 10.30 10.65 63,224 -0.47(-4.23%)
Oct 10, 2023 10.95 11.60 10.80 11.12 78,280 +0.10(+0.91%)
Oct 09, 2023 10.50 11.19 10.50 11.02 88,825 +0.14(+1.29%)
Oct 06, 2023 9.620 10.96 9.620 10.88 183,740 +0.77(+7.62%)
Oct 05, 2023 9.950 10.19 9.590 10.11 150,770 +0.23(+2.33%)
Oct 04, 2023 9.830 9.944 9.305 9.880 76,328 +0.22(+2.28%)
Oct 03, 2023 10.00 10.32 9.570 9.660 111,162 -0.61(-5.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.