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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	16.61	16.14	16.14	16.61	15.58	3.77M
December 24, 2025	16.63	16.55	16.55	16.72	16.19	2.39M
December 23, 2025	17.08	16.93	16.93	17.33	16.41	5.19M
December 22, 2025	18.25	17.74	17.74	18.7	17.66	4.75M
December 19, 2025	17.27	17.35	17.35	17.54	16.76	5.7M
December 18, 2025	18.49	16.54	16.54	18.81	16.54	5.88M
December 17, 2025	18.75	17.27	17.27	19.48	17.19	5.46M
December 16, 2025	18.64	18.47	18.47	19.12	18.18	3.22M
December 15, 2025	21	18.19	18.19	21	17.63	6.08M
December 12, 2025	21.63	20.85	20.85	22.5	20.18	4.94M
December 11, 2025	20.85	21.11	21.11	21.43	19.85	5.63M
December 10, 2025	21.83	22.11	22.11	22.78	21.4	5.16M
December 09, 2025	21.44	22.47	22.47	23.65	20.82	5.76M
December 08, 2025	21.89	21.98	21.98	22.35	21.25	4.64M
December 05, 2025	21.41	21.27	21.27	21.89	20.53	5.37M
December 04, 2025	21.86	22.02	22.02	22.96	21.55	4.86M
December 03, 2025	21.11	22.48	22.48	22.58	20.53	6.69M
December 02, 2025	21.02	20.36	20.36	21.8	20.36	6.07M
December 01, 2025	19.96	19.9	19.9	20.83	18.66	6.32M
November 28, 2025	22.07	21.97	21.97	23.07	21.44	6.95M
November 26, 2025	19.44	20.76	20.76	21	19.09	6.58M
November 25, 2025	18.06	19.15	19.15	19.17	17.12	5.29M
November 24, 2025	17.83	19.42	19.42	19.7	17.58	6.6M
November 21, 2025	17.72	17.25	17.25	18.02	15.92	9.04M
November 20, 2025	20.33	16.93	16.93	20.84	16.61	8.34M
November 19, 2025	20.62	19.9	19.9	20.75	18.28	6.63M
November 18, 2025	20.53	20.6	20.6	22.05	20.5	6.45M
November 17, 2025	22.8	20.97	20.97	23.34	20	8.06M
November 14, 2025	21.87	24.43	24.43	25.88	21.71	6.76M
November 13, 2025	27.75	24.34	24.34	28.16	23.7	6.76M
November 12, 2025	29.22	28.19	28.19	29.56	27.72	4.17M
November 11, 2025	29.77	28.16	28.16	30.73	28.13	3.36M
November 10, 2025	31.89	30.88	30.88	32.19	29.72	6.04M
November 07, 2025	25.86	29.29	29.29	29.57	24.68	7.16M
November 06, 2025	31.04	26.79	26.79	31.04	26.69	7.2M
November 05, 2025	30.95	31.56	31.56	32.47	30	6.3M
November 04, 2025	31.71	29.31	29.31	33.05	29.22	8.5M
November 03, 2025	36.19	34.05	34.05	36.69	33.12	6.24M
October 31, 2025	35.44	36.92	36.92	40.56	35.11	8.45M
October 30, 2025	37.12	33.96	33.96	37.3	33.85	6.89M
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

GraniteShares 2x Long COIN Daily ETF (CONL) NASDAQ