GraniteShares 2x Long COIN Daily ETF (CONL)
6.49
+1.10
(+20.41%)
USD |
NASDAQ |
Sep 03, 13:24
CONL Price : 6.49 for Sept. 3, 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | 5.355 | 5.62 | 5.21 | 5.39 | 11.59M |
| Sep 01, 2026 | 5.82 | 5.98 | 5.41 | 5.50 | 18.67M |
| Aug 31, 2026 | 5.65 | 6.37 | 5.534 | 6.25 | 16.08M |
| Aug 28, 2026 | 6.17 | 6.37 | 5.50 | 5.65 | 25.44M |
| Aug 27, 2026 | 6.205 | 6.69 | 5.82 | 6.50 | 24.45M |
| Aug 26, 2026 | 5.92 | 6.15 | 5.751 | 5.92 | 13.77M |
| Aug 25, 2026 | 5.56 | 6.409 | 5.49 | 6.28 | 26.21M |
| Aug 24, 2026 | 6.425 | 6.61 | 5.72 | 5.77 | 28.63M |
| Aug 21, 2026 | 5.86 | 6.56 | 5.80 | 6.25 | 46.23M |
| Aug 20, 2026 | 5.40 | 5.52 | 5.03 | 5.38 | 40.95M |
| Aug 19, 2026 | 4.005 | 4.975 | 4.00 | 4.65 | 58.97M |
| Aug 18, 2026 | 4.02 | 4.172 | 3.92 | 3.93 | 19.59M |
| Aug 17, 2026 | 4.05 | 4.26 | 3.995 | 4.16 | 17.28M |
| Aug 14, 2026 | 4.205 | 4.285 | 4.025 | 4.07 | 15.54M |
| Aug 13, 2026 | 4.11 | 4.400 | 3.99 | 4.36 | 20.86M |
| Aug 12, 2026 | 4.175 | 4.235 | 4.02 | 4.11 | 12.80M |
| Aug 11, 2026 | 4.14 | 4.318 | 3.96 | 4.09 | 12.62M |
| Aug 10, 2026 | 4.34 | 4.37 | 4.05 | 4.09 | 13.40M |
| Aug 07, 2026 | 4.08 | 4.46 | 3.936 | 4.38 | 29.24M |
| Aug 06, 2026 | 4.00 | 4.22 | 3.92 | 3.93 | 18.85M |
| Aug 05, 2026 | 4.24 | 4.415 | 4.06 | 4.16 | 18.56M |
| Aug 04, 2026 | 4.05 | 4.35 | 3.96 | 4.23 | 18.01M |
| Aug 03, 2026 | 3.88 | 4.33 | 3.71 | 4.00 | 23.07M |
| Jul 31, 2026 | 4.44 | 4.45 | 3.56 | 4.00 | 46.62M |
| Jul 30, 2026 | 4.935 | 5.15 | 4.83 | 5.07 | 17.08M |
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