GraniteShares 2x Long COIN Daily ETF (CONL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CONL Historical Return
If you invested $1000 in GraniteShares 2x Long COIN Daily ETF (CONL) since IPO date, it would be worth $235.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $272.43, while $1000 invested 1 year ago would be worth $86.31. This corresponds to total returns of -76.45%, -72.76%, -91.37%, respectively, with annualized returns of -30.79%, -35.15%, -91.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CONL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.43 | 4.95 | 4.95 | 5.5 | 4.93 | 18.55M |
| July 09, 2026 | 4.81 | 4.92 | 4.92 | 5.09 | 4.7 | 13.32M |
| July 08, 2026 | 5 | 4.99 | 4.99 | 5.13 | 4.79 | 13.1M |
| July 07, 2026 | 5.47 | 5.26 | 5.26 | 5.7 | 5.13 | 13.03M |
| July 06, 2026 | 5.12 | 5.62 | 5.62 | 5.8 | 5.05 | 20.89M |
| July 02, 2026 | 5.38 | 5.4 | 5.4 | 5.88 | 5.25 | 27.29M |
| July 01, 2026 | 4.32 | 5.02 | 5.02 | 5.32 | 4.26 | 27.41M |
| June 30, 2026 | 4.38 | 4.27 | 4.27 | 4.42 | 4.04 | 15.83M |
| June 29, 2026 | 4.56 | 4.59 | 4.59 | 4.64 | 4.22 | 14.13M |
| June 26, 2026 | 3.89 | 4.46 | 4.46 | 4.49 | 3.88 | 18.41M |
| June 25, 2026 | 4.56 | 4.09 | 4.09 | 4.67 | 4.01 | 18.89M |
| June 24, 2026 | 5.05 | 4.54 | 4.54 | 5.06 | 4.43 | 19.06M |
| June 23, 2026 | 4.96 | 5.06 | 5.06 | 5.45 | 4.94 | 14.88M |
| June 22, 2026 | 5.51 | 5.49 | 5.49 | 6.27 | 5.38 | 21.77M |
| June 18, 2026 | 5.7 | 5.4 | 5.4 | 5.83 | 5.22 | 17.51M |
| June 17, 2026 | 5.63 | 5.52 | 5.52 | 6.14 | 5.5 | 18.6M |
| June 16, 2026 | 5.83 | 5.82 | 5.82 | 6.13 | 5.66 | 14.37M |
| June 15, 2026 | 5.86 | 5.85 | 5.85 | 6.16 | 5.79 | 20.08M |
| June 12, 2026 | 5.25 | 5.21 | 5.21 | 5.58 | 4.94 | 19.55M |
| June 11, 2026 | 4.89 | 5.26 | 5.26 | 5.34 | 4.75 | 24.42M |
| June 10, 2026 | 4.79 | 4.86 | 4.86 | 5.34 | 4.76 | 17.62M |
| June 09, 2026 | 5.07 | 4.96 | 4.96 | 5.58 | 4.59 | 25.44M |
| June 08, 2026 | 5.06 | 5.4 | 5.4 | 5.53 | 4.95 | 18.89M |
| June 05, 2026 | 5.21 | 4.8 | 4.8 | 5.21 | 4.48 | 0 |
| June 04, 2026 | 5.6 | 5.61 | 5.61 | 5.76 | 5.46 | 18.44M |
| June 03, 2026 | 6.15 | 5.55 | 5.55 | 6.17 | 5.51 | 20.86M |
| June 02, 2026 | 6.57 | 6.33 | 6.33 | 6.68 | 6.15 | 21.91M |
| June 01, 2026 | 6.72 | 7 | 7 | 7.3 | 6.51 | 22.57M |
| May 29, 2026 | 6.83 | 7.5 | 7.5 | 7.71 | 6.73 | 25.76M |
| May 28, 2026 | 6.14 | 6.98 | 6.98 | 7.02 | 6.03 | 18.15M |
| May 27, 2026 | 6.58 | 6.39 | 6.39 | 6.83 | 6.37 | 16.7M |
| May 26, 2026 | 7.3 | 6.85 | 6.85 | 7.45 | 6.79 | 17.49M |
| May 22, 2026 | 7.99 | 7.24 | 7.24 | 8.1 | 7.21 | 18.8M |
| May 21, 2026 | 7.65 | 7.96 | 7.96 | 8.13 | 7.48 | 15.29M |
| May 20, 2026 | 7.97 | 7.78 | 7.78 | 8.21 | 7.65 | 16.38M |
| May 19, 2026 | 7.52 | 7.95 | 7.95 | 8.12 | 7.32 | 15.16M |
| May 18, 2026 | 7.73 | 7.65 | 7.65 | 8.02 | 7.21 | 22.11M |
| May 15, 2026 | 9.06 | 8.15 | 8.15 | 9.1 | 7.86 | 34.37M |
| May 14, 2026 | 8.73 | 9.66 | 9.66 | 10.57 | 8.2 | 41.11M |
| May 13, 2026 | 8.99 | 8.8 | 8.8 | 9 | 8.41 | 20.45M |
| May 12, 2026 | 9.74 | 9.32 | 9.32 | 10.32 | 8.64 | 24.56M |
| May 11, 2026 | 8.73 | 10.14 | 10.14 | 10.26 | 8.08 | 28.11M |
| May 08, 2026 | 7.54 | 8.82 | 8.82 | 8.82 | 7.27 | 23.07M |
| May 07, 2026 | 8.4 | 8.11 | 8.11 | 8.57 | 7.91 | 18.89M |
| May 06, 2026 | 8.38 | 8.57 | 8.57 | 8.61 | 8.16 | 17.67M |
| May 05, 2026 | 9.52 | 8.55 | 8.55 | 9.54 | 8.26 | 27.98M |
| May 04, 2026 | 8.73 | 9.02 | 9.02 | 9.33 | 8.6 | 26.5M |
| May 01, 2026 | 8.09 | 8.04 | 8.04 | 8.31 | 7.92 | 15.15M |
| April 30, 2026 | 7.29 | 7.76 | 7.76 | 7.9 | 7.13 | 13.76M |
| April 29, 2026 | 7.75 | 7.29 | 7.29 | 7.77 | 6.94 | 23.06M |
| April 28, 2026 | 8.05 | 8.35 | 8.35 | 8.51 | 7.89 | 13.63M |
| April 27, 2026 | 8.79 | 8.59 | 8.59 | 9.26 | 8.46 | 15.76M |
| April 24, 2026 | 9.05 | 8.85 | 8.85 | 9.1 | 8.57 | 11.31M |
| April 23, 2026 | 9.1 | 8.72 | 8.72 | 9.42 | 8.34 | 16.49M |
| April 22, 2026 | 9.31 | 9.47 | 9.47 | 9.97 | 9.13 | 20.05M |
| April 21, 2026 | 10.05 | 8.55 | 8.55 | 10.05 | 8.46 | 32.5M |
| April 20, 2026 | 9.09 | 10.07 | 10.07 | 10.14 | 9 | 17.52M |
| April 17, 2026 | 9.47 | 9.59 | 9.59 | 10.46 | 9.28 | 30.49M |
| April 16, 2026 | 8.8 | 9 | 9 | 9.07 | 8.01 | 22.02M |
| April 15, 2026 | 7.8 | 8.68 | 8.68 | 8.72 | 7.64 | 19.93M |
AD
