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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	50.50	59.17	48.36	59.10	19,624,850	+9.77(+19.81%)
Nov 14, 2024	53.84	54.30	47.90	49.33	15,831,194	-2.15(-4.18%)
Nov 13, 2024	68.17	71.09	50.73	51.48	19,505,848	-14.14(-21.55%)
Nov 12, 2024	61.86	68.97	60.22	65.62	22,409,348	-2.19(-3.23%)
Nov 11, 2024	59.25	71.68	57.75	67.81	26,261,992	+19.19(+39.47%)
Nov 08, 2024	44.24	49.60	44.08	48.62	13,537,525	+5.13(+11.80%)
Nov 07, 2024	40.12	44.98	39.14	43.49	12,486,554	+0.39(+0.90%)
Nov 06, 2024	34.10	44.05	34.09	43.10	25,209,596	+16.42(+61.54%)
Nov 05, 2024	24.42	27.49	24.39	26.68	7,575,722	+2.09(+8.50%)
Nov 04, 2024	22.93	24.76	22.00	24.59	9,717,922	+0.82(+3.45%)
Nov 01, 2024	23.02	25.80	22.88	23.77	17,870,260	+0.95(+4.16%)
Oct 31, 2024	30.52	31.18	22.73	22.82	21,404,790	-10.19(-30.87%)
Oct 30, 2024	33.41	35.79	32.26	33.01	7,601,617	-2.49(-7.01%)
Oct 29, 2024	35.97	36.93	34.40	35.50	9,161,301	+1.06(+3.08%)
Oct 28, 2024	33.69	34.98	32.87	34.44	8,293,995	+3.38(+10.88%)
Oct 25, 2024	32.14	33.78	30.63	31.06	7,614,364	-1.31(-4.05%)
Oct 24, 2024	31.80	32.80	29.94	32.37	8,010,682	+2.88(+9.77%)
Oct 23, 2024	31.68	32.79	28.08	29.49	10,003,217	-3.61(-10.91%)
Oct 22, 2024	32.82	34.78	32.09	33.10	5,496,052	-1.02(-2.99%)
Oct 21, 2024	34.67	35.16	32.30	34.12	12,234,138	-2.10(-5.80%)
Oct 18, 2024	32.68	36.26	32.23	36.22	7,832,200	+4.90(+15.64%)
Oct 17, 2024	32.85	33.04	30.41	31.32	7,301,786	-2.01(-6.03%)
Oct 16, 2024	31.34	33.93	29.55	33.33	9,841,635	+4.16(+14.26%)
Oct 15, 2024	28.90	31.73	26.83	29.17	14,775,689	-0.03(-0.10%)
Oct 14, 2024	25.20	29.56	24.33	29.20	14,028,567	+5.40(+22.69%)
Oct 11, 2024	21.18	24.50	21.08	23.80	6,531,432	+3.02(+14.53%)
Oct 10, 2024	21.28	21.55	20.18	20.78	5,267,494	-0.73(-3.39%)
Oct 09, 2024	21.63	22.92	21.17	21.51	4,681,052	-0.19(-0.88%)
Oct 08, 2024	21.33	22.29	20.99	21.70	3,906,012	-0.30(-1.36%)
Oct 07, 2024	22.78	23.91	21.51	22.00	6,799,512	-0.53(-2.35%)
Oct 04, 2024	21.85	22.62	20.80	22.53	6,411,927	+1.89(+9.16%)
Oct 03, 2024	20.57	21.47	20.19	20.64	4,721,833	-0.34(-1.62%)
Oct 02, 2024	20.60	22.21	20.21	20.98	6,753,437	-0.17(-0.80%)
Oct 01, 2024	24.92	24.92	19.77	21.15	13,598,091	-3.69(-14.86%)
Sep 30, 2024	26.70	26.92	24.44	24.84	7,345,735	-3.91(-13.60%)
Sep 27, 2024	26.32	29.08	25.44	28.75	7,009,274	+3.18(+12.44%)
Sep 26, 2024	23.09	25.98	23.00	25.57	6,198,928	+3.39(+15.28%)
Sep 25, 2024	23.00	24.01	22.13	22.18	3,219,559	-1.24(-5.29%)
Sep 24, 2024	23.12	23.58	21.32	23.42	5,520,293	+0.36(+1.56%)
Sep 23, 2024	23.35	23.94	22.64	23.06	3,144,007	+0.05(+0.22%)
Sep 20, 2024	22.75	23.91	21.78	23.01	3,626,533	+0.45(+1.99%)
Sep 19, 2024	23.65	24.38	22.21	22.56	5,229,528	+1.46(+6.92%)
Sep 18, 2024	20.75	22.78	20.67	21.10	3,614,693	+0.00(+0.00%)
Sep 17, 2024	21.60	22.41	20.60	21.10	3,468,290	+0.27(+1.30%)
Sep 16, 2024	20.07	21.27	19.37	20.83	2,656,015	-0.42(-1.98%)
Sep 13, 2024	21.14	22.79	20.91	21.25	3,672,015	+0.01(+0.05%)
Sep 12, 2024	20.22	21.90	19.56	21.24	3,606,623	+1.37(+6.89%)
Sep 11, 2024	18.87	20.27	18.02	19.87	4,168,037	-0.35(-1.73%)
Sep 10, 2024	19.32	20.34	17.94	20.22	2,895,474	+0.91(+4.71%)
Sep 09, 2024	18.44	19.90	18.18	19.31	3,588,281	+1.82(+10.41%)
Sep 06, 2024	21.60	21.82	17.24	17.49	4,563,620	-3.24(-15.63%)
Sep 05, 2024	21.21	22.50	20.28	20.73	2,961,776	-0.95(-4.38%)
Sep 04, 2024	22.64	23.27	21.02	21.68	3,348,909	-1.66(-7.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.