GraniteShares 2x Short COIN Daily ETF (CONI)
32.01
+3.60
(+12.67%)
USD |
NASDAQ |
Aug 28, 16:00
32.09
+0.08
(+0.25%)
After-Hours: 20:00
CONI Price : 32.01 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 29.67 | 32.81 | 29.00 | 32.01 | 525086.0 |
| Aug 27, 2026 | 30.16 | 32.05 | 27.39 | 28.41 | 383197.0 |
| Aug 26, 2026 | 31.50 | 32.29 | 30.45 | 31.52 | 281218.0 |
| Aug 25, 2026 | 33.71 | 34.33 | 29.13 | 29.84 | 488968.0 |
| Aug 24, 2026 | 29.46 | 32.95 | 28.63 | 32.72 | 772653.0 |
| Aug 21, 2026 | 33.08 | 33.48 | 28.42 | 30.44 | 1.257M |
| Aug 20, 2026 | 36.24 | 39.61 | 35.30 | 36.50 | 361431.0 |
| Aug 19, 2026 | 49.88 | 50.33 | 38.97 | 43.00 | 483967.0 |
| Aug 18, 2026 | 51.42 | 53.04 | 50.53 | 53.04 | 49116.00 |
| Aug 17, 2026 | 52.27 | 52.27 | 49.18 | 50.30 | 86763.00 |
| Aug 14, 2026 | 50.15 | 52.04 | 49.26 | 51.63 | 59369.00 |
| Aug 13, 2026 | 51.34 | 53.08 | 48.09 | 48.31 | 90615.00 |
| Aug 12, 2026 | 51.03 | 52.62 | 50.11 | 51.71 | 47310.00 |
| Aug 11, 2026 | 52.08 | 53.50 | 49.24 | 52.01 | 40024.00 |
| Aug 10, 2026 | 48.81 | 52.30 | 48.81 | 51.94 | 51542.00 |
| Aug 07, 2026 | 52.62 | 54.00 | 48.06 | 48.91 | 92139.00 |
| Aug 06, 2026 | 54.15 | 55.21 | 51.98 | 54.98 | 115336.0 |
| Aug 05, 2026 | 51.70 | 53.38 | 49.31 | 51.89 | 94151.00 |
| Aug 04, 2026 | 53.75 | 55.24 | 49.88 | 51.27 | 147629.0 |
| Aug 03, 2026 | 56.41 | 58.58 | 50.43 | 54.53 | 161795.0 |
| Jul 31, 2026 | 50.83 | 58.49 | 50.83 | 54.26 | 297747.0 |
| Jul 30, 2026 | 46.90 | 47.43 | 44.58 | 44.88 | 136924.0 |
| Jul 29, 2026 | 44.23 | 47.86 | 42.41 | 47.20 | 108108.0 |
| Jul 28, 2026 | 45.82 | 47.86 | 43.13 | 43.24 | 138361.0 |
| Jul 27, 2026 | 46.08 | 47.70 | 43.20 | 43.29 | 147365.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median