GraniteShares 2x Short COIN Daily ETF (CONI)
31.75
-3.07
(-8.82%)
USD |
NASDAQ |
Nov 04, 15:37
CONI Price : 31.75 for Nov. 4, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 03, 2026 | 39.04 | 39.34 | 32.25 | 34.82 | 227448.0 |
| Nov 02, 2026 | 37.88 | 40.63 | 36.45 | 39.49 | 95007.00 |
| Oct 30, 2026 | 34.86 | 39.07 | 34.86 | 36.59 | 245324.0 |
| Oct 29, 2026 | 31.10 | 31.24 | 29.10 | 30.01 | 112041.0 |
| Oct 28, 2026 | 31.21 | 31.44 | 29.50 | 29.61 | 77919.00 |
| Oct 27, 2026 | 30.11 | 31.24 | 29.86 | 29.99 | 60580.00 |
| Oct 26, 2026 | 30.43 | 32.13 | 29.67 | 30.62 | 110616.0 |
| Oct 23, 2026 | 27.51 | 29.20 | 27.28 | 28.89 | 155744.0 |
| Oct 22, 2026 | 26.82 | 27.97 | 26.21 | 27.44 | 134052.0 |
| Oct 21, 2026 | 25.90 | 26.69 | 24.05 | 25.15 | 236837.0 |
| Oct 20, 2026 | 28.56 | 28.61 | 25.40 | 27.14 | 105763.0 |
| Oct 19, 2026 | 25.96 | 28.17 | 25.96 | 27.94 | 100577.0 |
| Oct 16, 2026 | 24.29 | 27.60 | 23.90 | 26.56 | 237201.0 |
| Oct 15, 2026 | 28.94 | 29.37 | 23.30 | 23.73 | 245200.0 |
| Oct 14, 2026 | 25.52 | 27.66 | 24.61 | 27.25 | 165151.0 |
| Oct 13, 2026 | 25.47 | 25.65 | 24.50 | 24.82 | 56730.00 |
| Oct 12, 2026 | 25.53 | 26.19 | 24.15 | 25.27 | 212594.0 |
| Oct 09, 2026 | 26.79 | 27.91 | 24.21 | 25.47 | 509204.0 |
| Oct 08, 2026 | 26.92 | 27.95 | 25.90 | 27.83 | 221259.0 |
| Oct 07, 2026 | 25.45 | 26.38 | 25.44 | 25.99 | 196824.0 |
| Oct 06, 2026 | 23.50 | 24.36 | 22.40 | 24.11 | 262220.0 |
| Oct 05, 2026 | 23.88 | 24.61 | 22.58 | 23.50 | 240682.0 |
| Oct 02, 2026 | 22.18 | 25.50 | 20.71 | 24.95 | 402202.0 |
| Oct 01, 2026 | 24.28 | 24.28 | 22.69 | 23.38 | 214764.0 |
| Sep 30, 2026 | 22.06 | 24.71 | 21.22 | 24.15 | 392580.0 |
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