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

CONL

43.83 USD
1.8
3.94%
Last update Dec 19, 1:26 PM EST
Market open
Day range
42.35
50.52
Previous close
45.63
Open
48.58
Access this ETF data via API
Subscribe
GraniteShares 1.5x COIN Daily ETF
43.83
1.80
3.94%

Historical data

Prices

Date Open High Low Close % Change Volume
Dec 19, 2024 48.58 50.52 42.35 43.83 -9.78% 55481
Dec 18, 2024 55.69 57.43 44.01 45.63 -18.06% 8070000
Dec 17, 2024 60 61.55 54.30 57.20 -4.67% 6419800
Dec 16, 2024 59.34 62.66 58.43 58.71 -1.06% 7995200
Dec 13, 2024 58.74 59.44 55.05 57.06 -2.86% 3451800
Dec 12, 2024 59.78 61.80 56.01 57.96 -3.04% 5963000
Dec 11, 2024 57.68 60.96 56.57 58.27 1.02% 7523200
Dec 10, 2024 60.21 60.25 52.88 54.34 -9.74% 7846100
Dec 09, 2024 69.57 69.57 57.08 57.23 -17.74% 12744000
Dec 06, 2024 65.20 73.33 63.98 70.88 8.71% 10296300
Dec 05, 2024 71.44 73.88 60.01 62.07 -13.12% 12911300
Dec 04, 2024 59.10 66.66 58.20 66.47 12.47% 8615000
Dec 03, 2024 53.73 60.11 53.55 58.16 8.24% 7862300
Dec 02, 2024 55.76 59.03 54.71 55.61 -0.27% 7357600
Nov 29, 2024 59.39 61.10 53.35 53.38 -10.12% 8671700
Nov 27, 2024 56.11 60.37 53.65 59.14 5.40% 7871500
Nov 26, 2024 55.07 59.07 51.37 52.96 -3.83% 9190500
Nov 25, 2024 59.27 62.24 52.43 60.15 1.48% 14401900
Nov 22, 2024 53.93 59.87 52.44 57.34 6.32% 11402500
Nov 21, 2024 68.01 68.18 51.41 54.06 -20.51% 18466600
Nov 20, 2024 69.07 72.81 57.50 63.99 -7.35% 19908700
Nov 19, 2024 64.71 67 62.32 65.89 1.82% 11789600