Skip to main content
GraniteShares 2x Long COIN Daily ETF (CONL)
NASDAQ: CONL · Real-Time Price · USD
4.460
+0.375 (9.18%)
At close: Jun 26, 2026, 4:00 PM EDT
4.430
-0.030 (-0.67%)
After-hours: Jun 26, 2026, 7:59 PM EDT

CONL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263.894.493.884.464.469.18%18,438,904
Jun 25, 20264.564.674.014.094.09-10.02%18,618,038
Jun 24, 20265.055.064.434.544.54-10.28%18,535,121
Jun 23, 20264.965.454.945.065.06-7.83%14,739,453
Jun 22, 20265.516.275.385.495.491.67%21,633,911
Jun 18, 20265.705.835.225.405.40-2.17%17,345,109
Jun 17, 20265.636.145.505.525.52-5.15%18,718,673
Jun 16, 20265.836.135.665.825.82-0.51%14,550,458
Jun 15, 20265.866.165.795.855.8512.28%20,215,532
Jun 12, 20265.255.584.945.215.21-0.95%19,873,246
Jun 11, 20264.895.344.755.265.268.23%24,834,333
Jun 10, 20264.795.344.764.864.86-2.02%18,079,460
Jun 9, 20265.075.584.594.964.96-8.15%25,669,794
Jun 8, 20265.065.534.955.405.4012.50%19,039,100
Jun 5, 20265.225.224.484.804.80-14.44%36,935,861
Jun 4, 20265.605.765.465.615.611.08%18,758,755
Jun 3, 20266.156.175.515.555.55-12.32%22,544,509
Jun 2, 20266.576.686.156.336.33-9.57%22,357,999
Jun 1, 20266.727.306.517.007.00-6.67%22,701,060
May 29, 20266.837.716.737.507.507.45%25,937,413
May 28, 20266.147.026.036.986.989.23%18,406,755
May 27, 20266.586.836.376.396.39-6.72%17,273,594
May 26, 20267.307.456.786.856.85-5.39%18,221,395
May 22, 20267.998.107.217.247.24-9.05%19,307,276
May 21, 20267.658.137.487.967.962.31%15,499,976
May 20, 20267.978.217.657.787.78-2.14%16,746,330
May 19, 20267.528.127.327.957.953.92%15,452,433
May 18, 20267.738.027.217.657.65-6.13%22,318,014
May 15, 20269.069.107.868.158.15-15.63%34,861,211
May 14, 20268.7310.578.209.669.669.77%42,031,582
May 13, 20268.999.008.418.808.80-5.58%20,758,565
May 12, 20269.7410.328.649.329.32-8.09%25,147,931
May 11, 20268.7310.268.0810.1410.1414.97%28,911,292
May 8, 20267.548.827.278.828.828.75%23,838,780
May 7, 20268.408.577.918.118.11-5.37%22,534,288
May 6, 20268.388.618.168.578.570.23%18,172,218
May 5, 20269.529.548.268.558.55-5.21%28,661,138
May 4, 20268.739.338.609.029.0212.19%26,806,811
May 1, 20268.098.317.928.048.043.61%15,713,890
Apr 30, 20267.297.907.137.767.766.45%13,980,352
Apr 29, 20267.757.776.947.297.29-12.69%23,735,563
Apr 28, 20268.058.517.898.358.35-2.79%13,877,148
Apr 27, 20268.799.268.468.598.59-2.94%15,972,496
Apr 24, 20269.059.108.578.858.851.49%11,662,257
Apr 23, 20269.109.428.348.728.72-7.92%16,943,714
Apr 22, 20269.319.979.139.479.4710.76%20,415,525
Apr 21, 202610.0510.058.468.558.55-15.09%33,285,061
Apr 20, 20269.0910.149.0010.0710.075.01%17,936,023
Apr 17, 20269.4710.469.289.599.596.56%30,987,094
Apr 16, 20268.809.078.019.009.003.69%22,535,861
Apr 15, 20267.808.727.648.688.6812.73%20,635,096
Apr 14, 20267.387.937.377.707.7011.11%19,963,285
Apr 13, 20266.196.976.166.936.938.11%15,766,239
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