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 $281.16 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $577.15, while $1000 invested 1 year ago would be worth $130.9. This corresponds to total returns of -71.88%, -42.29%, -86.91%, respectively, with annualized returns of -26.34%, -16.73%, -86.91%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.72 | 5.91 | 5.91 | 6.09 | 5.7 | 13.79M |
| September 30, 2026 | 6.3 | 5.74 | 5.74 | 6.5 | 5.61 | 18.45M |
| September 29, 2026 | 6.44 | 5.98 | 5.98 | 6.45 | 5.85 | 15.35M |
| September 28, 2026 | 6.36 | 6.08 | 6.08 | 6.53 | 6.04 | 16.65M |
| September 25, 2026 | 6.58 | 6.31 | 6.31 | 6.61 | 6.13 | 17.55M |
| September 24, 2026 | 6.42 | 6.57 | 6.57 | 6.81 | 6.21 | 22.55M |
| September 23, 2026 | 6.49 | 6.51 | 6.51 | 6.94 | 6.35 | 21.68M |
| September 22, 2026 | 6.62 | 6.7 | 6.7 | 6.84 | 6.45 | 20.86M |
| September 21, 2026 | 6.9 | 6.7 | 6.7 | 7.07 | 6.68 | 41.31M |
| September 18, 2026 | 5.35 | 6.27 | 6.27 | 6.39 | 5.3 | 56.87M |
| September 17, 2026 | 4.87 | 5.09 | 5.09 | 5.11 | 4.64 | 29.1M |
| September 16, 2026 | 5.06 | 4.58 | 4.58 | 5.13 | 4.39 | 27.83M |
| September 15, 2026 | 5.8 | 5.03 | 5.03 | 5.8 | 4.76 | 37.98M |
| September 11, 2026 | 5.26 | 5.32 | 5.32 | 5.72 | 5.18 | 19.06M |
| September 10, 2026 | 5.07 | 5.14 | 5.14 | 5.28 | 5.04 | 12.54M |
| September 09, 2026 | 5.91 | 5.3 | 5.3 | 5.93 | 5.29 | 14.9M |
| September 08, 2026 | 5.69 | 5.57 | 5.57 | 5.78 | 5.52 | 13.23M |
| September 04, 2026 | 5.94 | 5.93 | 5.93 | 6.21 | 5.82 | 18.03M |
| September 03, 2026 | 5.78 | 6.48 | 6.48 | 6.68 | 5.76 | 0 |
| September 02, 2026 | 5.36 | 5.39 | 5.39 | 5.62 | 5.21 | 11.46M |
| September 01, 2026 | 5.82 | 5.5 | 5.5 | 5.98 | 5.41 | 18.57M |
| August 31, 2026 | 5.65 | 6.25 | 6.25 | 6.37 | 5.53 | 15.89M |
| August 28, 2026 | 6.17 | 5.65 | 5.65 | 6.37 | 5.5 | 25.2M |
| August 27, 2026 | 6.21 | 6.5 | 6.5 | 6.69 | 5.82 | 24.25M |
| August 26, 2026 | 5.92 | 5.92 | 5.92 | 6.15 | 5.75 | 13.34M |
| August 25, 2026 | 5.56 | 6.28 | 6.28 | 6.41 | 5.49 | 25.93M |
| August 24, 2026 | 6.43 | 5.77 | 5.77 | 6.61 | 5.72 | 28.37M |
| August 21, 2026 | 5.86 | 6.25 | 6.25 | 6.56 | 5.8 | 45.38M |
| August 20, 2026 | 5.4 | 5.38 | 5.38 | 5.52 | 5.03 | 40.58M |
| August 19, 2026 | 4.01 | 4.65 | 4.65 | 4.97 | 4.01 | 0 |
| August 18, 2026 | 4.02 | 3.93 | 3.93 | 4.17 | 3.92 | 19.33M |
| August 17, 2026 | 4.05 | 4.16 | 4.16 | 4.26 | 4 | 17.07M |
| August 14, 2026 | 4.21 | 4.07 | 4.07 | 4.29 | 4.03 | 15.43M |
| August 13, 2026 | 4.11 | 4.36 | 4.36 | 4.4 | 3.99 | 0 |
| August 12, 2026 | 4.18 | 4.11 | 4.11 | 4.24 | 4.02 | 0 |
| August 11, 2026 | 4.14 | 4.09 | 4.09 | 4.32 | 3.96 | 0 |
| August 10, 2026 | 4.34 | 4.09 | 4.09 | 4.37 | 4.05 | 13.05M |
| August 07, 2026 | 4.08 | 4.38 | 4.38 | 4.46 | 3.94 | 0 |
| August 06, 2026 | 4 | 3.93 | 3.93 | 4.22 | 3.92 | 18.68M |
| August 05, 2026 | 4.24 | 4.16 | 4.16 | 4.42 | 4.06 | 18.3M |
| August 04, 2026 | 4.05 | 4.23 | 4.23 | 4.35 | 3.96 | 17.89M |
| August 03, 2026 | 3.88 | 4 | 4 | 4.33 | 3.71 | 22.92M |
| July 31, 2026 | 4.44 | 4 | 4 | 4.45 | 3.56 | 46.31M |
| July 30, 2026 | 4.93 | 5.07 | 5.07 | 5.15 | 4.83 | 15.25M |
| July 29, 2026 | 5.27 | 4.87 | 4.87 | 5.47 | 4.8 | 13.55M |
| July 28, 2026 | 5.01 | 5.36 | 5.36 | 5.38 | 4.79 | 10.87M |
| July 27, 2026 | 5.09 | 5.34 | 5.34 | 5.37 | 4.92 | 14.76M |
| July 23, 2026 | 5.11 | 4.98 | 4.98 | 5.26 | 4.85 | 13.06M |
| July 22, 2026 | 5.71 | 5.3 | 5.3 | 5.89 | 5.29 | 12.53M |
| July 21, 2026 | 5.47 | 5.96 | 5.96 | 6.31 | 5.46 | 32.11M |
| July 20, 2026 | 4.86 | 5.01 | 5.01 | 5.26 | 4.68 | 13.97M |
| July 17, 2026 | 4.55 | 4.8 | 4.8 | 5.03 | 4.53 | 19.9M |
| July 16, 2026 | 5.32 | 5.01 | 5.01 | 5.41 | 4.96 | 13.12M |
| July 15, 2026 | 5.14 | 5.46 | 5.46 | 5.54 | 5.03 | 17.12M |
| July 14, 2026 | 5 | 5.11 | 5.11 | 5.15 | 4.84 | 18.57M |
| July 13, 2026 | 4.77 | 4.85 | 4.85 | 5.08 | 4.64 | 15.92M |
| 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 |
AD
