GraniteShares 2x Long COIN Daily ETF (CONL) NASDAQ
6.33
-0.67(-9.57%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.33
-0.67(-9.57%)
Currency In USD
If you invested $1000 in GraniteShares 2x Long COIN Daily ETF (CONL) since IPO date, it would be worth $301.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $814.67, while $1000 invested 1 year ago would be worth $235.67. This corresponds to total returns of -69.89%, -18.53%, -76.43%, respectively, with annualized returns of -26.97%, -6.61%, -76.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 7.38 | 7.7 | 7.7 | 7.93 | 7.37 | 19.6M |
| April 13, 2026 | 6.19 | 6.93 | 6.93 | 6.97 | 6.16 | 14.89M |
| April 10, 2026 | 6.52 | 6.41 | 6.41 | 6.62 | 6.06 | 17.21M |
| April 09, 2026 | 7.06 | 6.53 | 6.53 | 7.17 | 6.32 | 19.98M |
| April 08, 2026 | 8.04 | 7.01 | 7.01 | 8.16 | 6.85 | 18.81M |
| April 07, 2026 | 6.79 | 7.03 | 7.03 | 7.03 | 6.3 | 16.39M |
| April 06, 2026 | 7.02 | 7 | 7 | 7.24 | 6.89 | 11.58M |
| April 02, 2026 | 6.44 | 6.74 | 6.74 | 6.86 | 6.11 | 12.64M |
| April 01, 2026 | 7.34 | 6.88 | 6.88 | 7.38 | 6.78 | 19.59M |
| March 31, 2026 | 6.18 | 7 | 7 | 7.11 | 6.09 | 19.33M |
| March 30, 2026 | 6.27 | 6 | 6 | 6.41 | 5.81 | 14.02M |
| March 27, 2026 | 6.57 | 6.03 | 6.03 | 6.62 | 5.91 | 18.56M |
| March 26, 2026 | 7.3 | 7.01 | 7.01 | 7.54 | 6.9 | 16.19M |
| March 25, 2026 | 7.99 | 7.67 | 7.67 | 8.48 | 7.59 | 16.35M |
| March 24, 2026 | 9.39 | 7.66 | 7.66 | 9.64 | 7.35 | 35.04M |
| March 23, 2026 | 9.34 | 9.52 | 9.52 | 9.84 | 9.11 | 21.81M |
| March 20, 2026 | 9.75 | 9.25 | 9.25 | 9.8 | 8.99 | 16.15M |
| March 19, 2026 | 9.06 | 9.76 | 9.76 | 10.02 | 8.73 | 16.44M |
| March 18, 2026 | 10.17 | 9.73 | 9.73 | 10.39 | 9.62 | 17.69M |
| March 17, 2026 | 9.76 | 10.5 | 10.5 | 10.83 | 9.76 | 17.06M |
| March 16, 2026 | 9.71 | 9.85 | 9.85 | 10.14 | 9.42 | 18.7M |
| March 13, 2026 | 9.88 | 9.13 | 9.13 | 10.19 | 8.99 | 23.68M |
| March 12, 2026 | 9.2 | 8.94 | 8.94 | 9.38 | 8.86 | 11.51M |
| March 11, 2026 | 9.34 | 9.46 | 9.46 | 9.87 | 8.88 | 16.69M |
| March 10, 2026 | 10.02 | 9.26 | 9.26 | 10.16 | 9.1 | 25.52M |
| March 09, 2026 | 9.41 | 9.58 | 9.58 | 9.93 | 8.89 | 24.3M |