Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	51.05	52.28	48.39	51.16	207,444	-1.35(-2.57%)
Jan 13, 2026	55.51	55.95	51.30	52.51	128,345	-4.65(-8.14%)
Jan 12, 2026	58.80	59.50	55.05	57.16	78,334	-1.01(-1.74%)
Jan 09, 2026	55.75	59.70	55.75	58.17	84,723	+2.13(+3.80%)
Jan 08, 2026	56.38	57.29	54.11	56.04	103,686	+0.13(+0.23%)
Jan 07, 2026	55.05	58.32	54.99	55.91	148,147	+1.96(+3.63%)
Jan 06, 2026	51.96	55.91	51.01	53.95	157,519	+1.75(+3.35%)
Jan 05, 2026	56.20	56.34	50.16	52.20	279,921	-9.60(-15.53%)
Jan 02, 2026	65.64	68.18	60.85	61.80	156,969	-6.42(-9.41%)
Dec 31, 2025	65.40	68.40	64.91	68.22	91,744	+3.05(+4.68%)
Dec 30, 2025	64.36	65.40	62.73	65.17	82,619	+1.21(+1.89%)
Dec 29, 2025	63.68	64.41	60.94	63.96	116,580	+1.57(+2.52%)
Dec 26, 2025	60.41	64.29	60.41	62.38	110,959	+1.50(+2.46%)
Dec 24, 2025	60.65	62.23	60.49	60.89	83,038	+1.25(+2.09%)
Dec 23, 2025	59.14	61.38	58.76	59.64	115,972	+2.48(+4.33%)
Dec 22, 2025	55.28	57.23	54.07	57.16	107,112	-1.27(-2.17%)
Dec 19, 2025	58.66	60.67	57.86	58.43	109,647	-3.21(-5.21%)
Dec 18, 2025	55.14	61.64	53.92	61.64	172,189	+2.51(+4.24%)
Dec 17, 2025	54.49	59.40	52.55	59.13	162,950	+3.54(+6.36%)
Dec 16, 2025	55.08	56.41	53.50	55.60	203,877	-0.97(-1.72%)
Dec 15, 2025	49.63	57.77	49.63	56.57	270,763	+6.56(+13.11%)
Dec 12, 2025	48.34	51.65	46.10	50.01	200,612	+0.48(+0.96%)
Dec 11, 2025	50.05	52.37	48.89	49.54	387,932	+1.95(+4.10%)
Dec 10, 2025	48.35	48.85	46.10	47.58	188,708	+0.85(+1.82%)
Dec 09, 2025	49.28	50.43	44.23	46.73	247,068	-1.17(-2.44%)
Dec 08, 2025	48.09	49.53	47.04	47.90	186,753	-1.56(-3.16%)
Dec 05, 2025	49.10	51.16	48.26	49.47	311,857	+1.33(+2.76%)
Dec 04, 2025	48.45	48.99	46.12	48.14	239,332	+0.95(+2.02%)
Dec 03, 2025	50.62	52.02	46.97	47.19	274,619	-5.48(-10.40%)
Dec 02, 2025	50.90	52.67	48.79	52.67	254,469	-1.43(-2.64%)
Dec 01, 2025	53.81	56.83	51.92	54.09	479,325	+4.69(+9.48%)
Nov 28, 2025	48.94	50.73	46.62	49.41	352,377	-3.19(-6.06%)
Nov 26, 2025	56.42	57.52	51.85	52.60	261,934	-4.96(-8.62%)
Nov 25, 2025	60.13	63.48	57.49	57.56	291,839	+0.71(+1.25%)
Nov 24, 2025	62.83	63.74	55.80	56.85	357,461	-8.30(-12.74%)
Nov 21, 2025	63.56	70.17	62.06	65.15	639,342	-1.17(-1.76%)
Nov 20, 2025	56.56	67.36	55.01	66.32	817,522	+8.43(+14.56%)
Nov 19, 2025	55.90	62.27	55.58	57.89	663,601	+1.96(+3.51%)
Nov 18, 2025	56.29	56.29	52.26	55.92	716,772	+0.82(+1.49%)
Nov 17, 2025	51.35	57.01	50.36	55.10	697,983	+6.90(+14.32%)
Nov 14, 2025	53.19	53.63	45.38	48.20	767,585	-0.38(-0.77%)
Nov 13, 2025	43.46	49.49	42.97	48.58	563,651	+5.84(+13.68%)
Nov 12, 2025	41.27	43.48	40.64	42.73	472,033	+0.00(+0.00%)
Nov 11, 2025	40.79	42.83	39.62	42.73	436,258	+3.41(+8.67%)
Nov 10, 2025	37.84	41.01	37.54	39.32	732,891	-2.34(-5.61%)
Nov 07, 2025	47.71	49.63	41.25	41.66	831,850	-4.40(-9.55%)
Nov 06, 2025	40.80	46.21	40.80	46.06	453,894	+5.91(+14.73%)
Nov 05, 2025	41.19	42.44	38.77	40.15	493,149	-3.38(-7.76%)
Nov 04, 2025	40.74	43.58	39.37	43.52	749,347	+5.32(+13.92%)

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.

File a claim

Action Teams

Contact support

GraniteShares 2x Short COIN Daily ETF (NQ:CONI)

Historical Prices