Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 1x Short COIN Daily ETF (NQ: CONI )

10.28 +0.49 (+5.01%)
Streaming Delayed Price Updated: 10:01 AM EST, Feb 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2025 9.520 9.880 9.385 9.790 189,114 +0.33(+3.49%)
Jan 30, 2025 9.730 9.730 9.320 9.460 513,009 -0.35(-3.57%)
Jan 29, 2025 10.14 10.30 9.710 9.810 207,786 -0.34(-3.35%)
Jan 28, 2025 10.17 10.37 10.04 10.15 151,965 -0.13(-1.26%)
Jan 27, 2025 10.12 10.69 9.910 10.28 412,309 +0.65(+6.75%)
Jan 24, 2025 9.550 9.640 9.230 9.630 378,845 -0.06(-0.62%)
Jan 23, 2025 9.910 9.950 9.450 9.690 568,752 +0.00(+0.00%)
Jan 22, 2025 9.890 10.01 9.630 9.690 334,513 -0.06(-0.62%)
Jan 21, 2025 9.630 10.38 9.490 9.750 449,508 +0.05(+0.52%)
Jan 17, 2025 9.850 9.900 9.540 9.700 339,800 -0.51(-5.00%)
Jan 16, 2025 10.49 10.68 10.09 10.21 252,560 -0.23(-2.20%)
Jan 15, 2025 10.81 10.86 10.30 10.44 321,242 -0.90(-7.94%)
Jan 14, 2025 11.03 11.52 10.99 11.34 147,894 -0.19(-1.65%)
Jan 13, 2025 11.73 11.91 11.50 11.53 205,193 +0.34(+3.04%)
Jan 10, 2025 11.26 11.63 11.07 11.19 304,582 +0.06(+0.54%)
Jan 08, 2025 11.01 11.42 10.84 11.13 375,152 +0.18(+1.64%)
Jan 07, 2025 10.19 11.08 10.18 10.95 465,578 +0.83(+8.20%)
Jan 06, 2025 10.49 10.76 9.910 10.12 339,578 -0.68(-6.30%)
Jan 03, 2025 11.26 11.31 10.79 10.80 223,155 -0.59(-5.18%)
Jan 02, 2025 11.40 11.67 11.18 11.39 216,261 -0.42(-3.56%)
Dec 31, 2024 11.81 0 +0.32(+2.79%)
Dec 30, 2024 11.29 11.80 11.29 11.49 222,900 +0.44(+3.98%)
Dec 27, 2024 10.77 11.13 10.77 11.05 171,885 +0.34(+3.21%)
Dec 26, 2024 10.69 10.81 10.55 10.71 178,337 +0.19(+1.78%)
Dec 24, 2024 10.77 10.82 10.35 10.52 148,102 -0.47(-4.30%)
Dec 23, 2024 10.77 11.18 10.72 10.99 323,964 +0.42(+4.01%)
Dec 20, 2024 11.09 11.24 10.47 10.57 658,391 -0.21(-1.92%)
Dec 19, 2024 10.12 10.94 9.997 10.77 427,745 +0.21(+1.96%)
Dec 18, 2024 9.662 10.66 9.563 10.57 674,336 +0.99(+10.39%)
Dec 17, 2024 9.327 9.801 9.238 9.573 300,853 +0.11(+1.14%)
Dec 16, 2024 9.376 9.470 9.130 9.465 397,204 -0.13(-1.33%)
Dec 13, 2024 9.465 9.751 9.406 9.593 137,687 +0.08(+0.83%)
Dec 12, 2024 9.367 9.662 9.214 9.514 383,359 +0.01(+0.10%)
Dec 11, 2024 9.495 9.652 9.283 9.504 442,120 -0.35(-3.60%)
Dec 10, 2024 9.396 9.967 9.376 9.859 401,191 +0.25(+2.56%)
Dec 09, 2024 8.874 9.632 8.854 9.613 954,664 +0.84(+9.54%)
Dec 06, 2024 9.189 9.278 8.598 8.776 972,038 -0.65(-6.90%)
Dec 05, 2024 8.805 9.554 8.638 9.426 1,154,674 +0.31(+3.35%)
Dec 04, 2024 9.760 9.775 9.120 9.120 892,439 -0.73(-7.40%)
Dec 03, 2024 10.24 10.26 9.679 9.849 502,185 -0.21(-2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.