GraniteShares 1x Short COIN Daily ETF (CONI)
20.76
-0.37
(-1.75%)
USD |
NASDAQ |
Nov 04, 16:00
20.11
-0.65
(-3.13%)
After-Hours: 07:44
CONI Price: 20.76 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.28 | 21.75 | 20.74 | 20.76 | 27819.00 |
| Nov 01, 2024 | 21.44 | 21.46 | 20.23 | 21.13 | 110945.0 |
| Oct 31, 2024 | 19.46 | 21.62 | 19.39 | 21.62 | 150332.0 |
| Oct 30, 2024 | 18.54 | 18.80 | 18.03 | 18.72 | 40192.00 |
| Oct 29, 2024 | 17.99 | 18.21 | 17.76 | 18.07 | 31395.00 |
| Oct 28, 2024 | 18.59 | 18.78 | 18.20 | 18.35 | 65351.00 |
| Oct 25, 2024 | 19.15 | 19.41 | 18.66 | 19.39 | 29785.00 |
| Oct 24, 2024 | 19.33 | 19.75 | 18.98 | 19.02 | 21146.00 |
| Oct 23, 2024 | 19.42 | 20.36 | 19.11 | 20.05 | 30361.00 |
| Oct 22, 2024 | 19.08 | 19.26 | 18.56 | 18.99 | 57194.00 |
| Oct 21, 2024 | 18.61 | 19.12 | 18.59 | 18.72 | 15631.00 |
| Oct 18, 2024 | 19.28 | 19.43 | 18.19 | 18.19 | 29550.00 |
| Oct 17, 2024 | 19.30 | 19.86 | 19.25 | 19.69 | 28375.00 |
| Oct 16, 2024 | 19.81 | 20.43 | 19.01 | 19.12 | 33429.00 |
| Oct 15, 2024 | 20.55 | 21.20 | 19.77 | 20.61 | 11599.00 |
| Oct 14, 2024 | 22.48 | 22.99 | 20.63 | 20.63 | 20585.00 |
| Oct 11, 2024 | 23.72 | 23.72 | 23.07 | 23.27 | 5626.00 |
| Oct 10, 2024 | 25.09 | 25.09 | 25.04 | 25.04 | 307.00 |
| Oct 09, 2024 | 24.52 | 24.69 | 23.94 | 24.69 | 420.00 |
| Oct 08, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 385.00 |
| Oct 07, 2024 | 23.71 | 24.32 | 23.71 | 24.32 | 612.00 |
| Oct 04, 2024 | 24.42 | 24.96 | 24.00 | 24.02 | 11527.00 |
| Oct 03, 2024 | 25.11 | 25.28 | 25.03 | 25.18 | 6507.00 |
| Oct 02, 2024 | 25.21 | 25.31 | 24.26 | 24.96 | 4787.00 |
| Oct 01, 2024 | 23.76 | 25.47 | 23.76 | 24.93 | 9612.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.07
Minimum
Oct 29 2024
28.52
Maximum
Sep 06 2024
23.08
Average
24.35
Median