GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF (CONL) Historical Stock Data

11.88 ↓1.57 (-11.69%)
As of Market Close on September 29th, 2022.

Historical Data

In the past 30 trading days, CONL is down -0.72% a day on average. There have been 7 days where GraniteShares ETF Trust - GraniteShares 1.5x Long COIN Daily ETF closed green and 23 days where CONL closed red.

DateOpenCloseChangeLowHighVolume
2022-09-2912.6311.88↓$0.75 (-5.96%)11.3912.6351.85K
2022-09-2812.3413.45↑$1.11 (8.99%)12.3413.5559.72K
2022-09-2712.8012.21↓$0.59 (-4.57%)11.9413.5064.40K
2022-09-2612.7512.03↓$0.72 (-5.65%)12.0313.11158.63K
2022-09-2311.9811.87↓$0.11 (-0.92%)11.3812.1221.12K
2022-09-2213.8412.20↓$1.64 (-11.85%)12.2013.94127.74K
2022-09-2114.2613.61↓$0.65 (-4.56%)13.5714.90120.24K
2022-09-2013.6213.76↑$0.14 (1.03%)13.6213.780.96K
2022-09-1914.6014.37↓$0.23 (-1.58%)14.0414.910.92K
2022-09-1615.7315.59↓$0.14 (-0.89%)15.5916.051.85K
2022-09-1516.9016.73↓$0.17 (-1.02%)16.6816.904.64K
2022-09-1416.6917.22↑$0.53 (3.18%)16.3917.224.68K
2022-09-1316.1516.07↓$0.08 (-0.50%)15.9616.8317.76K
2022-09-1218.6518.56↓$0.09 (-0.49%)18.3219.1010.91K
2022-09-0916.9918.00↑$1.01 (5.92%)16.2918.0020.11K
2022-09-0813.5115.49↑$1.98 (14.66%)13.5115.491.89K
2022-09-0712.3814.02↑$1.64 (13.25%)12.1814.1765.98K
2022-09-0213.7113.18↓$0.53 (-3.87%)12.7613.7780.24K
2022-09-0113.1913.23↑$0.04 (0.32%)12.2213.3648.02K
2022-08-3114.1813.67↓$0.51 (-3.59%)13.6414.6445.43K
2022-08-3014.2313.73↓$0.50 (-3.52%)13.0014.3377.62K
2022-08-2913.7513.55↓$0.20 (-1.48%)13.5514.3917.04K
2022-08-2614.1113.67↓$0.44 (-3.12%)13.4115.2847.67K
2022-08-2515.5015.09↓$0.41 (-2.62%)14.3615.5028.07K
2022-08-2415.5215.17↓$0.35 (-2.26%)15.1715.942.97K
2022-08-2315.4415.12↓$0.32 (-2.05%)14.9716.3048.95K
2022-08-2215.3615.17↓$0.19 (-1.26%)15.0015.4247.40K
2022-08-1916.7416.05↓$0.69 (-4.15%)16.0117.3976.87K
2022-08-1819.4919.27↓$0.22 (-1.13%)19.2720.412.06K
2022-08-1720.3819.97↓$0.41 (-2.01%)19.9520.7531.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

corner_fight4r

$CONL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report