GraniteShares 2x Long COIN Daily ETF - CONL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	40.32	38.27	38.27	40.8	37.54	5.02M
October 28, 2025	41.62	39.8	39.8	42.73	39.54	5.6M
October 27, 2025	41.68	41.19	41.19	43.83	40.29	7.69M
October 24, 2025	35.6	39.66	39.66	40.17	35.24	9.73M
October 23, 2025	33.25	33.21	33.21	34.33	32.36	3.84M
October 22, 2025	35.66	32.78	32.78	35.88	30.66	7.79M
October 21, 2025	37.57	36.71	36.71	38.09	35.96	5.34M
October 20, 2025	37.52	37.83	37.83	40.08	36.81	6.58M
October 17, 2025	32.65	36.22	36.22	36.24	32.37	5.99M
October 16, 2025	36.86	35.05	35.05	37.71	34.73	5.76M
October 15, 2025	38.39	36.38	36.38	38.9	35.71	5.21M
October 14, 2025	37.39	37.47	37.47	40.29	36.02	5.79M
October 13, 2025	42.96	41.15	41.15	42.96	38.07	7.05M
October 10, 2025	48.9	41.12	41.12	52.4	39.76	11.71M
October 09, 2025	48.13	48.58	48.58	49.98	47.44	4.15M
October 08, 2025	46.77	48.7	48.7	49.55	45.93	3.68M
October 07, 2025	48.72	45.94	45.94	49	42.85	6.3M
October 06, 2025	49.58	48.54	48.54	50.21	47.22	5.77M
October 03, 2025	45.52	47.09	47.09	47.96	44.7	7.5M
October 02, 2025	41.4	45.15	45.15	46.14	41.04	10.07M
October 01, 2025	38.75	39.3	39.3	40.2	38.11	6.25M
September 30, 2025	35.75	37.4	37.4	37.59	35.72	4.09M
September 29, 2025	33.5	36.66	36.66	36.78	33.07	6.14M
September 26, 2025	31.58	32.32	32.32	32.65	30.45	3.91M
September 25, 2025	32.77	31.17	31.17	33.55	30.7	5.3M
September 24, 2025	34.84	34.37	34.37	35.56	34.15	3.36M
September 23, 2025	37.02	34.05	34.05	37.49	33.55	5.54M
September 22, 2025	37	36.63	36.63	37.64	35.86	6.57M
September 19, 2025	39.2	39.14	39.14	40.71	37.99	5.54M
September 18, 2025	35.73	39.2	39.2	41.15	35.1	10.43M
September 17, 2025	35.69	34.47	34.47	36.2	32.42	6.31M
September 16, 2025	37.03	36.1	36.1	37.3	34.67	6.51M
September 15, 2025	34.98	35.88	35.88	36.19	34.61	5.06M
September 12, 2025	36.15	35.08	35.08	36.49	34.4	5.89M
September 11, 2025	34.13	35.32	35.32	35.75	33.58	5.15M
September 10, 2025	34.82	33.52	33.52	36.35	32.92	5.88M
September 09, 2025	31.18	34.22	34.22	34.38	31.18	5.41M
September 08, 2025	30.75	30.85	30.85	31.76	29.85	3.4M
September 05, 2025	32.55	30.23	30.23	33.66	28.94	6.92M
September 04, 2025	31	31.84	31.84	32.1	30.52	2.59M
September 03, 2025	31.54	30.95	30.95	32.22	30.78	2.51M
September 02, 2025	30.49	31.29	31.29	32.68	29.62	3.25M
August 29, 2025	31.85	31.51	31.51	32.22	30.87	3.07M
August 28, 2025	33.25	32.11	32.11	33.94	31.9	4.33M
August 27, 2025	32.13	32.43	32.43	33.17	31.99	4.07M
August 26, 2025	31.54	32.35	32.35	32.52	30.66	5.37M
August 25, 2025	33.29	31.89	31.89	33.98	31.73	4.88M
August 22, 2025	30.95	34.9	34.9	35.44	30.35	7.2M
August 21, 2025	31.25	30.9	30.9	31.91	30.68	2.34M
August 20, 2025	31.88	31.79	31.79	32.22	29.17	5.28M
August 19, 2025	35.44	31.35	31.35	35.86	31.23	5.75M
August 18, 2025	33.36	35.51	35.51	36.29	32.5	7.55M
August 15, 2025	36.04	34.84	34.84	36.1	34.16	4.19M
August 14, 2025	35.37	36.47	36.47	37.08	34.7	6.73M
August 13, 2025	37.25	37.06	37.06	41.1	35.82	10.93M
August 12, 2025	37.56	36.05	36.05	37.63	34.21	8.02M
August 11, 2025	36.06	35.37	35.37	38.44	35.3	11.02M
August 08, 2025	33.7	33.45	33.45	34.11	31.45	8.33M
August 07, 2025	33.66	33.57	33.57	35.08	32.78	9.31M
August 06, 2025	30.85	32.04	32.04	32.32	30	7.72M

GraniteShares 2x Long COIN Daily ETF (CONL) NASDAQ