UK markets closed

GraniteShares 2x Long COIN Daily ETF (CONL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.31-2.72 (-5.13%)
At close: 04:00PM EDT
51.36 +1.05 (+2.09%)
After hours: 07:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202453.7554.3447.1850.3150.313,495,941
02 May 202447.5254.4845.1553.0353.033,506,000
01 May 202440.3848.4040.0044.7944.792,938,100
30 Apr 202447.1447.9341.7442.3942.392,411,400
29 Apr 202454.3754.5047.9748.7848.781,781,000
26 Apr 202450.4457.7249.4357.5057.501,273,600
25 Apr 202448.0052.7147.0051.6851.681,825,200
24 Apr 202458.2059.1951.9352.1952.192,335,000
23 Apr 202452.1058.9752.0057.8557.851,785,100
22 Apr 202449.0053.5048.2253.0753.072,115,100
19 Apr 202452.4054.0546.1446.4446.442,422,100
18 Apr 202448.6654.2847.6449.9449.941,796,700
17 Apr 202451.8353.0044.2647.9047.902,668,400
16 Apr 202452.0552.0544.1050.3250.323,301,400
15 Apr 202465.1066.2751.8552.5152.512,104,100
12 Apr 202471.1071.9963.4564.5064.501,354,900
11 Apr 202467.8974.5065.5273.7173.711,458,800
10 Apr 202460.6267.5558.9967.3167.311,456,000
09 Apr 202468.7969.5462.4963.5063.501,645,300
08 Apr 202468.9673.4667.3070.9170.911,432,300
05 Apr 202464.5769.7462.2562.6662.661,674,600
04 Apr 202473.2174.0067.4167.5267.521,485,300
03 Apr 202464.9070.8964.2868.6068.601,343,100
02 Apr 202461.6067.0060.3365.6365.631,484,400
01 Apr 202474.9678.8067.4069.1969.192,177,600
28 Mar 202473.9579.1372.5776.7076.701,457,700
27 Mar 202482.8082.8870.5072.0072.001,770,200
26 Mar 202485.8985.9177.5077.7677.761,748,100
25 Mar 202475.2087.3774.5085.1785.172,267,000
22 Mar 202470.7074.8368.5071.9971.991,499,000
21 Mar 202474.9083.4971.9075.3475.342,490,800
20 Mar 202459.3672.9758.5672.7572.751,653,300
19 Mar 202455.8060.7451.6658.9558.951,777,600
18 Mar 202463.6466.5059.1164.1964.191,485,100
15 Mar 202456.0566.8056.0065.6465.641,674,700
14 Mar 202467.8769.2557.6961.3261.322,568,100
13 Mar 202472.0881.6670.9371.7871.781,737,600
12 Mar 202475.0076.4566.3274.1674.162,253,500
11 Mar 202482.2682.8873.0073.4073.402,260,900
08 Mar 202469.1282.2068.1074.6074.603,300,900
07 Mar 202465.6266.9563.0766.8266.821,234,900
06 Mar 202460.2265.3657.0464.8064.801,862,000
05 Mar 202461.1566.2253.1353.9753.972,853,800
04 Mar 202455.0063.9852.5160.5560.552,477,400
01 Mar 202447.6449.6644.7849.4049.401,096,300
29 Feb 202449.9052.0143.9048.3248.322,064,800
28 Feb 202451.0052.3745.7847.0247.022,575,400
27 Feb 202449.1351.1443.1946.3946.391,926,600
27 Feb 20240.109 Dividend
26 Feb 202434.2245.2834.0144.1043.991,577,900
23 Feb 202433.6134.7130.9433.1133.03596,500
22 Feb 202432.9835.5432.3835.1435.051,047,200
21 Feb 202432.3134.1331.3131.7431.66722,700
20 Feb 202439.4839.6631.9536.3536.261,155,600
16 Feb 202443.0044.7338.8239.4439.341,931,400
15 Feb 202435.0036.3132.2033.5733.492,000,100
14 Feb 202428.5031.7028.0731.5431.461,132,400
13 Feb 202423.7525.7723.3524.6224.56854,900
12 Feb 202424.9428.2024.9427.1727.10871,700
09 Feb 202425.1426.0723.7025.3825.32869,800
08 Feb 202420.7022.3020.1022.1722.12495,400
07 Feb 202418.1819.6116.6318.9118.86454,000
06 Feb 202417.8218.5617.1118.2618.21305,700
05 Feb 202421.1921.1917.0717.5117.47850,000
02 Feb 202420.5821.6420.2021.4421.39290,100
01 Feb 202421.2022.3219.8221.3321.28366,600
31 Jan 202421.3923.5020.9321.1521.10462,000
30 Jan 202423.8623.8621.8822.0221.97587,900
29 Jan 202420.7523.9420.4822.7322.67519,100
26 Jan 202421.0321.1019.1120.2920.24361,500
25 Jan 202419.3319.9818.3018.9718.92403,500
24 Jan 202421.0121.0818.9819.1219.07272,700
23 Jan 202419.4120.6418.8119.9919.94231,800
22 Jan 202420.0822.5019.6221.3121.26347,400
19 Jan 202420.0220.4018.6220.2420.19421,300
18 Jan 202422.4123.4420.1120.1820.13194,100
17 Jan 202421.6122.6521.4622.5522.49220,200
16 Jan 202421.3823.2020.8522.6322.57396,200
12 Jan 202423.5724.4421.7521.8021.75505,300
11 Jan 202429.3830.0424.3024.5624.501,101,500
10 Jan 202426.6627.8925.1627.3427.27389,000
09 Jan 202429.7229.7227.3227.5427.47256,200
08 Jan 202429.0430.1226.2929.5829.51596,200
05 Jan 202427.8329.0127.3828.1428.07244,900
04 Jan 202427.7730.0426.8128.5428.47437,600
03 Jan 202425.9228.7425.4827.6727.60758,000
02 Jan 202434.0234.4128.5428.9628.89919,200
29 Dec 202337.6737.9833.0833.9433.86707,200
28 Dec 202335.6338.0035.1637.6837.59571,800
27 Dec 202334.8737.9234.6237.4137.32546,400
26 Dec 202334.3735.3332.6933.6033.52557,000
22 Dec 202333.0335.5232.4034.5734.48611,600
21 Dec 202332.4033.0431.0632.4232.34333,900
20 Dec 202331.6032.8130.2030.6630.58721,500
19 Dec 202328.9730.7628.4530.4930.41676,300
18 Dec 202326.1128.7525.8128.3128.24322,900
15 Dec 202327.9727.9726.5826.8826.81425,500
14 Dec 202328.2528.7527.2628.4828.41703,000
13 Dec 202324.7527.6024.1027.6027.53738,700
12 Dec 202324.7925.2523.8024.7324.67307,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...