ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GraniteShares 2x Long COIN Daily ETF (NQ:CONL)

6.410 -0.120 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.520 6.615 6.062 6.410 17,420,000 -0.12(-1.84%)
Apr 09, 2026 7.060 7.170 6.320 6.530 20,552,332 -0.48(-6.85%)
Apr 08, 2026 8.040 8.165 6.850 7.010 19,145,968 -0.02(-0.28%)
Apr 07, 2026 6.790 7.030 6.300 7.030 15,895,479 +0.03(+0.43%)
Apr 06, 2026 7.020 7.235 6.890 7.000 11,771,226 +0.26(+3.86%)
Apr 02, 2026 6.435 6.860 6.111 6.740 12,918,329 -0.14(-2.03%)
Apr 01, 2026 7.340 7.380 6.780 6.880 19,819,708 -0.12(-1.71%)
Mar 31, 2026 6.180 7.110 6.090 7.000 19,661,976 +1.00(+16.67%)
Mar 30, 2026 6.260 6.410 5.810 6.000 14,352,798 -0.03(-0.50%)
Mar 27, 2026 6.570 6.620 5.910 6.030 18,967,062 -0.98(-13.98%)
Mar 26, 2026 7.300 7.540 6.895 7.010 16,375,023 -0.66(-8.60%)
Mar 25, 2026 7.990 8.475 7.585 7.670 16,636,563 +0.01(+0.13%)
Mar 24, 2026 9.390 9.635 7.345 7.660 35,806,280 -1.86(-19.54%)
Mar 23, 2026 9.340 9.835 9.110 9.520 21,925,068 +0.27(+2.92%)
Mar 20, 2026 9.750 9.795 8.991 9.250 16,676,931 -0.51(-5.23%)
Mar 19, 2026 9.055 10.02 8.730 9.760 16,741,209 +0.03(+0.31%)
Mar 18, 2026 10.17 10.39 9.615 9.730 18,170,556 -0.77(-7.33%)
Mar 17, 2026 9.760 10.83 9.760 10.50 17,330,090 +0.65(+6.60%)
Mar 16, 2026 9.710 10.14 9.423 9.850 19,134,850 +0.72(+7.89%)
Mar 13, 2026 9.880 10.19 8.985 9.130 23,954,006 +0.19(+2.13%)
Mar 12, 2026 9.195 9.375 8.860 8.940 11,775,156 -0.52(-5.50%)
Mar 11, 2026 9.340 9.870 8.880 9.460 16,965,172 +0.20(+2.16%)
Mar 10, 2026 10.02 10.16 9.100 9.260 25,918,106 -0.32(-3.34%)
Mar 09, 2026 9.410 9.929 8.891 9.580 24,630,796 +0.25(+2.68%)
Mar 06, 2026 9.390 9.880 9.090 9.330 20,189,628 -0.85(-8.35%)
Mar 05, 2026 10.18 10.98 9.760 10.18 27,811,120 -0.32(-3.05%)
Mar 04, 2026 9.350 10.80 9.315 10.50 33,355,638 +2.36(+28.99%)
Mar 03, 2026 7.710 8.510 7.220 8.140 24,408,080 -0.27(-3.21%)
Mar 02, 2026 7.340 8.500 7.295 8.410 23,693,858 +0.79(+10.37%)
Feb 27, 2026 7.520 7.885 7.240 7.620 16,045,180 -0.45(-5.58%)
Feb 26, 2026 8.100 8.490 7.700 8.070 20,195,224 -0.29(-3.47%)
Feb 25, 2026 7.365 8.500 7.190 8.360 33,509,420 +1.79(+27.25%)
Feb 24, 2026 6.090 6.600 5.840 6.570 14,189,729 +0.13(+2.02%)
Feb 23, 2026 6.950 7.109 6.315 6.440 16,482,891 -0.96(-12.97%)
Feb 20, 2026 6.850 7.750 6.800 7.400 21,416,962 +0.45(+6.47%)
Feb 19, 2026 6.655 7.090 6.560 6.950 12,199,441 +0.14(+2.06%)
Feb 18, 2026 6.920 7.630 6.721 6.810 19,513,554 -0.15(-2.16%)
Feb 17, 2026 6.690 7.340 6.340 6.960 24,869,980 +0.13(+1.90%)
Feb 13, 2026 6.065 7.080 5.515 6.830 39,290,784 +1.68(+32.62%)
Feb 12, 2026 6.120 6.120 5.020 5.150 20,558,750 -0.99(-16.12%)
Feb 11, 2026 6.510 6.530 5.750 6.140 15,187,695 -0.78(-11.27%)
Feb 10, 2026 6.930 7.399 6.870 6.920 9,893,861 -0.43(-5.85%)
Feb 09, 2026 6.735 7.370 6.630 7.350 13,666,420 +0.19(+2.65%)
Feb 06, 2026 6.340 7.190 6.110 7.160 21,562,746 +1.44(+25.17%)
Feb 05, 2026 7.025 7.435 5.620 5.720 21,909,416 -2.07(-26.57%)
Feb 04, 2026 8.550 8.580 7.375 7.790 11,497,345 -1.10(-12.37%)
Feb 03, 2026 9.810 9.810 8.300 8.890 11,281,243 -0.86(-8.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.