Skip to main content
GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
8.35
-0.24 (-2.79%)
At close: Apr 28, 2026, 4:00 PM EDT
8.15
-0.20 (-2.40%)
After-hours: Apr 28, 2026, 7:12 PM EDT

CONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.058.517.898.358.35-2.85%13,387,691
Apr 27, 20268.799.268.468.598.59-2.94%15,686,356
Apr 24, 20269.059.108.578.858.851.49%11,287,115
Apr 23, 20269.109.428.348.728.72-7.92%16,456,356
Apr 22, 20269.319.979.139.479.4710.76%19,973,676
Apr 21, 202610.0510.058.468.558.55-15.09%32,112,895
Apr 20, 20269.0910.149.0010.0710.075.01%17,411,236
Apr 17, 20269.4710.469.289.599.596.56%30,458,786
Apr 16, 20268.809.078.019.009.003.69%21,950,353
Apr 15, 20267.808.727.648.688.6812.73%19,866,727
Apr 14, 20267.387.937.377.707.7011.11%19,494,123
Apr 13, 20266.196.976.166.936.938.11%15,154,851
Apr 10, 20266.526.626.066.416.41-1.84%17,488,766
Apr 9, 20267.067.176.326.536.53-6.85%20,722,312
Apr 8, 20268.048.176.857.017.01-0.28%19,184,397
Apr 7, 20266.797.036.307.037.030.43%16,391,160
Apr 6, 20267.027.246.897.007.003.86%11,852,233
Apr 2, 20266.446.866.116.746.74-2.03%12,918,327
Apr 1, 20267.347.386.786.886.88-1.71%19,866,136
Mar 31, 20266.187.116.097.007.0016.67%19,793,546
Mar 30, 20266.276.415.816.006.00-0.50%14,436,291
Mar 27, 20266.576.625.916.036.03-13.98%18,966,995
Mar 26, 20267.307.546.907.017.01-8.60%16,408,685
Mar 25, 20267.998.487.597.677.670.13%16,751,648
Mar 24, 20269.399.647.357.667.66-19.54%35,987,053
Mar 23, 20269.349.849.119.529.522.92%21,963,636
Mar 20, 20269.759.808.999.259.25-5.23%16,676,919
Mar 19, 20269.0610.028.739.769.760.31%16,768,517
Mar 18, 202610.1710.399.629.739.73-7.33%18,311,142
Mar 17, 20269.7610.839.7610.5010.506.60%17,377,669
Mar 16, 20269.7110.149.429.859.857.89%19,210,636
Mar 13, 20269.8810.198.999.139.132.13%23,953,895
Mar 12, 20269.209.388.868.948.94-5.50%11,835,497
Mar 11, 20269.349.878.889.469.462.16%17,046,145
Mar 10, 202610.0210.179.109.269.26-3.34%25,998,594
Mar 9, 20269.419.938.899.589.582.68%24,714,690
Mar 6, 20269.399.889.099.339.33-8.35%20,189,588
Mar 5, 202610.1810.989.7610.1810.18-3.05%27,983,807
Mar 4, 20269.3510.809.3210.5010.5028.99%33,596,166
Mar 3, 20267.718.517.228.148.14-3.21%24,517,089
Mar 2, 20267.348.507.308.418.4110.37%23,874,838
Feb 27, 20267.527.897.247.627.62-5.58%16,045,151
Feb 26, 20268.118.497.708.078.07-3.47%20,333,762
Feb 25, 20267.378.507.198.368.3627.25%33,746,484
Feb 24, 20266.096.605.846.576.572.02%14,296,797
Feb 23, 20266.957.116.326.446.44-12.97%16,594,489
Feb 20, 20266.857.756.807.407.406.47%21,416,293
Feb 19, 20266.667.096.566.956.952.06%12,311,246
Feb 18, 20266.927.636.726.816.81-2.16%19,673,957
Feb 17, 20266.697.346.346.966.961.90%24,920,285
Feb 13, 20266.077.085.526.836.8332.62%39,290,769
Feb 12, 20266.126.125.025.155.15-16.12%20,973,448
Feb 11, 20266.516.535.756.146.14-11.27%15,373,536
Feb 10, 20266.947.406.876.926.92-5.85%10,157,586
Feb 9, 20266.747.376.637.357.352.65%13,726,995
Feb 6, 20266.347.196.117.167.1625.17%21,562,682
Feb 5, 20267.037.445.625.725.72-26.57%22,766,100
Feb 4, 20268.558.587.387.797.79-12.37%11,649,142
Feb 3, 20269.819.818.308.898.89-8.82%11,359,158
Feb 2, 20269.9510.069.439.759.75-7.14%7,905,814
Jan 30, 202610.8010.9510.0610.5010.50-4.55%6,619,469
Jan 29, 202611.8311.8610.4111.0011.00-9.69%9,199,321
Jan 28, 202612.5912.7511.8812.1812.18-1.46%7,630,213
Jan 27, 202612.6512.6611.9912.3612.36-2.45%4,994,131
Jan 26, 202612.5012.9312.3612.6712.67-3.28%4,202,345
Jan 23, 202613.7713.8112.9413.1013.10-5.62%6,917,833
Jan 22, 202614.5414.8213.8613.8813.88-3.54%4,611,438
Jan 21, 202614.6214.9313.7814.3914.39-0.76%7,311,968
Jan 20, 202615.1915.4314.2514.5014.50-11.04%8,384,628
Jan 16, 202616.0816.5515.6616.3016.301.31%5,059,000
Jan 15, 202617.7017.7615.8116.0916.09-12.79%10,521,037
Jan 14, 202618.6019.4918.0618.4518.452.39%10,118,643
Jan 13, 202617.0718.4116.9218.0218.027.84%7,444,621
Jan 12, 202616.2517.3116.0416.7116.711.77%4,836,423
Jan 9, 202617.1617.2315.9116.4216.42-3.86%6,399,406
Jan 8, 202616.9717.7616.6417.0817.08-0.52%5,047,663
Jan 7, 202617.4517.5516.3517.1717.17-3.65%5,039,864
Jan 6, 202618.5318.9317.1217.8217.82-3.41%7,256,337
Jan 5, 202617.4419.0017.3118.4518.4515.46%8,615,969
Jan 2, 202615.2216.2414.6215.9815.989.08%5,461,140
Dec 31, 202515.3315.4914.5714.6514.65-4.87%3,340,704
Dec 30, 202515.6715.9915.3815.4015.40-1.85%3,488,026
Dec 29, 202515.8016.5315.5715.6915.69-2.79%4,154,951
Dec 26, 202516.6116.6115.5816.1416.14-2.48%3,771,617
Dec 24, 202516.6316.7216.1916.5516.55-2.24%2,390,061
Dec 23, 202517.0817.3316.4116.9316.93-4.57%5,185,323
Dec 22, 202518.2518.7017.6617.7417.742.25%4,869,407
Dec 19, 202517.2717.5416.7617.3517.354.90%5,701,431
Dec 18, 202518.4918.8116.5416.5416.54-4.23%5,874,951
Dec 17, 202518.7519.4817.1917.2717.27-6.50%5,460,480
Dec 16, 202518.6419.1218.1818.4718.471.54%3,218,966
Dec 15, 202521.0021.0017.6318.1918.19-12.76%6,078,771
Dec 12, 202521.6322.5020.1820.8520.85-1.23%4,944,299
Dec 11, 202520.8521.4319.8521.1121.11-4.52%5,631,635
Dec 10, 202521.8322.7821.4022.1122.11-1.60%5,160,924
Dec 9, 202521.4423.6520.8222.4722.472.23%5,760,729
Dec 8, 202521.8922.3521.2521.9821.983.34%4,639,194
Dec 5, 202521.4121.8920.5321.2721.27-3.41%5,365,807
Dec 4, 202521.8622.9621.5522.0222.02-2.05%4,864,734
Dec 3, 202521.1122.5820.5322.4822.4810.41%6,685,537