We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

CONL

15.69000 USD
8.39
34.84%
Last update Mar 10, 3:59 PM EDT
Market closed
Day range
15.14000
21.78000
Previous close
24.080000
Open
21.51000
Access this ETF data via API
Subscribe
GraniteShares 2x Long Coin ETF
15.69
8.39
34.84%

Historical data

Prices

Date Open High Low Close % Change Volume
Mar 10, 2025 21.51 21.78 15.14 15.69 -27.06% 8665800
Mar 07, 2025 23.51 25.16 21.82 24.08 2.42% 5731900
Mar 06, 2025 23.58 26.29 23.22 23.50 -0.34% 4908000
Mar 05, 2025 23.88 25.50 22.23 25.42 6.45% 6458500
Mar 04, 2025 20.76 24.58 19.11 23.23 11.90% 7621400
Mar 03, 2025 27.66 27.91 21.29 21.85 -21.01% 11579300
Feb 28, 2025 21.84 24.18 20.88 23.99 9.84% 5079700
Feb 27, 2025 24.66 25.40 22.33 22.47 -8.88% 5524600
Feb 26, 2025 23.49 24.72 22.40 23.51 0.09% 5854500
Feb 25, 2025 25.20 25.86 21.67 23.45 -6.94% 10063400
Feb 24, 2025 30 30.10 26.02 26.89 -10.37% 8487700
Feb 21, 2025 37.50 37.72 28.77 28.96 -22.77% 12783300
Feb 20, 2025 35.90 36.20 33.03 34.75 -3.20% 4431200
Feb 19, 2025 37.38 37.61 35.02 35.36 -5.40% 4715400
Feb 18, 2025 41.12 41.19 35.84 37.02 -9.97% 6701800
Feb 14, 2025 44.11 45.31 39.75 39.87 -9.60% 11691300
Feb 13, 2025 43.50 48.77 42.92 47.48 9.15% 10349800
Feb 12, 2025 37.51 41.50 37.40 40.69 8.48% 4084900
Feb 11, 2025 41.31 42.05 38.10 38.44 -6.95% 3341700