Indicators

GraniteShares 2x Long COIN Daily ETF (NQ: CONL )

42.15 +3.23 (+8.30%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.90	52.01	43.90	48.32	2,062,498	+1.30(+2.76%)
Feb 28, 2024	51.00	52.37	45.78	47.02	2,514,333	+0.63(+1.36%)
Feb 27, 2024	49.13	51.14	43.19	46.39	1,924,332	+2.40(+5.45%)
Feb 26, 2024	34.14	45.17	33.93	43.99	1,557,300	+10.96(+33.19%)
Feb 23, 2024	33.53	34.62	30.86	33.03	598,013	-2.02(-5.78%)
Feb 22, 2024	32.90	35.45	32.30	35.05	1,047,215	+3.39(+10.71%)
Feb 21, 2024	32.23	34.05	31.23	31.66	692,166	-4.60(-12.68%)
Feb 20, 2024	39.38	39.56	31.87	36.26	1,156,946	-3.08(-7.83%)
Feb 16, 2024	42.89	44.62	38.72	39.34	1,943,102	+5.86(+17.49%)
Feb 15, 2024	34.91	36.22	32.12	33.49	1,962,652	+2.02(+6.44%)
Feb 14, 2024	28.43	31.62	28.00	31.46	1,100,145	+6.90(+28.11%)
Feb 13, 2024	23.69	25.71	23.29	24.56	849,100	-2.54(-9.39%)
Feb 12, 2024	24.88	28.13	24.88	27.10	865,821	+1.79(+7.05%)
Feb 09, 2024	25.08	26.01	23.64	25.32	871,991	+3.20(+14.48%)
Feb 08, 2024	20.65	22.25	20.05	22.12	495,074	+3.25(+17.24%)
Feb 07, 2024	18.14	19.56	16.59	18.86	454,254	+0.65(+3.56%)
Feb 06, 2024	17.78	18.51	17.07	18.21	304,963	+0.75(+4.28%)
Feb 05, 2024	21.14	21.14	17.03	17.47	851,734	-3.92(-18.33%)
Feb 02, 2024	20.53	21.59	20.15	21.39	290,779	+0.11(+0.52%)

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.