GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF (CONL) Historical Stock Data
50.31 ↓2.72 (-5.13%)
As of May 3, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, CONL is down -0.48% a day on average. There have been 15 days where GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF closed green and 15 days where CONL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 53.75 | 50.31 | ↓$3.44 (-6.40%) | 47.18 | 54.34 | 3.50M |
| 2024-05-02 | 47.52 | 53.03 | ↑$5.51 (11.60%) | 45.15 | 54.46 | 3.18M |
| 2024-05-01 | 40.13 | 44.79 | ↑$4.66 (11.63%) | 40.00 | 48.40 | 2.90M |
| 2024-04-30 | 47.14 | 42.39 | ↓$4.75 (-10.08%) | 41.88 | 47.67 | 2.37M |
| 2024-04-29 | 54.37 | 48.78 | ↓$5.59 (-10.28%) | 47.97 | 54.49 | 1.71M |
| 2024-04-26 | 50.44 | 57.50 | ↑$7.06 (14.00%) | 49.43 | 57.72 | 1.25M |
| 2024-04-25 | 47.75 | 51.68 | ↑$3.93 (8.23%) | 47.00 | 52.71 | 1.80M |
| 2024-04-24 | 58.10 | 52.19 | ↓$5.91 (-10.17%) | 51.93 | 59.19 | 2.27M |
| 2024-04-23 | 52.10 | 57.85 | ↑$5.75 (11.04%) | 52.00 | 58.97 | 1.77M |
| 2024-04-22 | 49.11 | 53.07 | ↑$3.96 (8.06%) | 48.22 | 53.49 | 2.04M |
| 2024-04-19 | 52.40 | 46.44 | ↓$5.96 (-11.37%) | 46.14 | 54.00 | 2.43M |
| 2024-04-18 | 48.88 | 49.94 | ↑$1.06 (2.17%) | 47.64 | 54.28 | 1.78M |
| 2024-04-17 | 51.83 | 47.90 | ↓$3.93 (-7.58%) | 44.26 | 53.00 | 2.64M |
| 2024-04-16 | 52.05 | 50.32 | ↓$1.73 (-3.32%) | 44.10 | 52.05 | 3.26M |
| 2024-04-15 | 65.10 | 52.51 | ↓$12.59 (-19.34%) | 51.85 | 66.27 | 2.04M |
| 2024-04-12 | 71.10 | 64.50 | ↓$6.60 (-9.28%) | 63.45 | 71.99 | 1.33M |
| 2024-04-11 | 67.64 | 73.71 | ↑$6.07 (8.97%) | 65.56 | 74.50 | 1.43M |
| 2024-04-10 | 60.56 | 67.31 | ↑$6.75 (11.15%) | 59.00 | 67.55 | 1.43M |
| 2024-04-09 | 68.79 | 63.50 | ↓$5.29 (-7.69%) | 62.50 | 69.54 | 1.64M |
| 2024-04-08 | 68.96 | 70.91 | ↑$1.95 (2.83%) | 67.38 | 73.46 | 1.41M |
| 2024-04-05 | 64.57 | 62.66 | ↓$1.91 (-2.96%) | 62.30 | 69.74 | 1.66M |
| 2024-04-04 | 73.52 | 67.52 | ↓$6.00 (-8.16%) | 67.41 | 73.98 | 1.44M |
| 2024-04-03 | 64.90 | 68.60 | ↑$3.70 (5.70%) | 64.28 | 70.89 | 1.33M |
| 2024-04-02 | 61.02 | 65.63 | ↑$4.61 (7.55%) | 60.42 | 67.00 | 1.47M |
| 2024-04-01 | 74.96 | 69.19 | ↓$5.77 (-7.70%) | 67.40 | 78.80 | 2.15M |
| 2024-03-28 | 73.91 | 76.70 | ↑$2.79 (3.77%) | 72.57 | 79.00 | 1.45M |
| 2024-03-27 | 82.46 | 72.00 | ↓$10.46 (-12.68%) | 70.51 | 82.84 | 1.75M |
| 2024-03-26 | 85.71 | 77.76 | ↓$7.95 (-9.28%) | 77.50 | 85.91 | 1.72M |
| 2024-03-25 | 75.07 | 85.17 | ↑$10.10 (13.45%) | 74.65 | 87.37 | 2.23M |
| 2024-03-22 | 70.70 | 71.99 | ↑$1.29 (1.82%) | 68.51 | 74.83 | 1.48M |
Create an account or log in to view more rows.
$CONL Don't like that...
$CONL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CONL Like if the Hedgies are fucked
$CONL diamond balls
$CONL gets me every time lol
$CONL Lol she wants higher
$CONL Guys when can we expect that 30% drop?
$CONL we just getting started
$CONL holdddd it tight yall
$CONL nice!!!