Dark

ATC
GraniteShares Autocallable COIN ETF
stock NASDAQ

At Close

Jul 1, 2026

0.00USD0.000%(0.00)64

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	21.4200	21.4200	21.4200	21.4200	+4.590%	653	0.000%
2026-06-30	20.4800	20.4800	20.4800	20.4800	-9.819%	626	+4.590%
2022-08-16	22.5800	22.7600	22.5800	22.7100	-0.132%	993,553	-5.680%
2022-08-15	22.9000	22.9000	22.6700	22.7400	-0.438%	246,594	-5.805%
2022-08-12	22.7600	22.8816	22.6300	22.8400	+1.062%	361,775	-6.217%
2022-08-11	22.5800	22.7600	22.5700	22.6000	+0.089%	733,457	-5.221%
2022-08-10	22.9500	22.9500	22.4100	22.5800	+1.256%	226,093	-5.137%
2022-08-09	22.5200	22.5300	22.1600	22.3000	-1.762%	142,924	-3.946%
2022-08-08	22.8300	22.9100	22.6000	22.7000	-0.656%	794,729	-5.639%
2022-08-05	22.8300	22.9500	22.7800	22.8500	-0.652%	249,864	-6.258%
2022-08-04	22.7900	23.0100	22.7800	23.0000	+0.656%	544,144	-6.870%
2022-08-03	22.5800	22.9200	22.5800	22.8500	+1.017%	679,792	-6.258%
2022-08-02	22.7700	22.7700	22.6000	22.6200	-0.833%	865,068	-5.305%
2022-08-01	22.5800	22.8400	22.5700	22.8100	+0.573%	1,086,626	-6.094%
2022-07-29	22.5400	22.7800	22.5400	22.6800	+0.088%	3,528,993	-5.556%
2022-07-28	22.3000	22.6800	22.2800	22.6600	+2.210%	5,356,810	-5.472%
2022-07-27	21.5500	22.2100	21.5200	22.1700	+3.020%	1,601,924	-3.383%
2022-07-26	21.6100	21.7000	21.4800	21.5200	-0.509%	409,104	-0.465%
2022-07-25	21.5000	21.6800	21.4200	21.6300	+0.371%	186,015	-0.971%
2022-07-22	21.6800	21.7000	21.5100	21.5500	-0.965%	236,092	-0.603%
2022-07-21	21.7100	21.7600	21.6200	21.7600	+0.369%	392,677	-1.563%
2022-07-20	21.3900	21.7000	21.3800	21.6800	+1.261%	394,506	-1.199%
2022-07-19	21.2500	21.4800	21.1900	21.4100	+1.373%	847,747	+0.047%
2022-07-18	21.3700	21.3700	21.0950	21.1200	-0.518%	1,260,219	+1.420%
2022-07-15	21.3300	21.3660	21.0800	21.2300	+0.521%	1,339,524	+0.895%
2022-07-14	20.8000	21.1250	20.8000	21.1200	+0.715%	588,187	+1.420%
2022-07-13	20.7100	21.0400	20.6300	20.9700	+0.191%	986,794	+2.146%
2022-07-12	20.8900	21.0450	20.7200	20.9300	+0.432%	1,072,580	+2.341%
2022-07-11	20.8000	20.9500	20.8000	20.8400	-0.525%	520,401	+2.783%
2022-07-08	20.8600	21.0200	20.8100	20.9500	-0.143%	1,138,938	+2.243%
2022-07-07	20.8400	21.0700	20.8400	20.9800	+0.962%	2,373,595	+2.097%
2022-07-06	19.7700	20.8500	19.5800	20.7800	+4.844%	3,158,327	+3.080%
2022-07-05	18.9400	19.8700	18.8500	19.8200	+3.015%	1,879,257	+8.073%
2022-07-01	19.2400	19.3800	18.8500	19.2400	-0.568%	309,782	+11.331%
2022-06-30	19.1000	19.4300	18.9100	19.3500	+0.886%	400,886	+10.698%
2022-06-29	19.0900	19.2800	18.8000	19.1800	0.000%	430,311	+11.679%
2022-06-28	18.7100	19.1900	18.6800	19.1800	+2.457%	544,599	+11.679%
2022-06-27	19.3800	19.3800	18.6500	18.7200	-2.449%	204,008	+14.423%
2022-06-24	18.6800	19.2100	18.6000	19.1900	+2.730%	721,301	+11.621%
2022-06-23	18.7200	18.9200	18.0600	18.6800	-0.160%	947,649	+14.668%
2022-06-22	18.5900	18.9200	18.4600	18.7100	-0.637%	732,038	+14.484%
2022-06-21	18.8500	19.0500	18.7600	18.8300	+0.588%	438,322	+13.755%
2022-06-17	18.2800	18.7700	18.2500	18.7200	+1.850%	610,773	+14.423%
2022-06-16	18.3600	18.5500	18.2900	18.3800	-1.553%	437,755	+16.540%
2022-06-15	19.0700	19.6600	18.5800	18.6700	-1.840%	707,477	+14.730%
2022-06-14	19.5800	19.7400	18.8100	19.0200	-2.611%	956,533	+12.618%
2022-06-13	19.7100	20.1800	19.3000	19.5300	-2.836%	426,484	+9.677%
2022-06-10	19.6000	20.2000	19.4600	20.1000	+1.259%	583,873	+6.567%
2022-06-09	20.3000	20.3200	19.8500	19.8500	-2.553%	369,961	+7.909%
2022-06-08	20.5100	20.7500	20.3600	20.3700	-1.212%	318,147	+5.155%
2022-06-07	20.5400	20.7400	20.5200	20.6200	-0.386%	600,977	+3.880%
2022-06-06	20.7900	20.9800	20.6200	20.7000	+0.242%	618,821	+3.478%
2022-06-03	20.7300	20.9100	20.4950	20.6500	-1.338%	339,182	+3.729%
2022-06-02	20.6900	20.9300	20.5500	20.9300	+1.651%	352,825	+2.341%
2022-06-01	20.3900	20.8800	20.1800	20.5900	+1.379%	1,607,648	+4.031%
2022-05-31	20.4300	20.8700	20.0500	20.3100	-0.975%	1,218,898	+5.465%
2022-05-27	20.0200	20.6900	19.8000	20.5100	+3.586%	901,462	+4.437%
2022-05-26	19.4300	19.9600	19.4300	19.8000	+0.712%	427,084	+8.182%
2022-05-25	19.6400	19.7400	19.2000	19.6600	+0.153%	475,741	+8.952%
2022-05-24	19.7400	19.8900	19.5300	19.6300	-1.604%	303,740	+9.119%
2022-05-23	19.6600	19.9800	19.5100	19.9500	+1.942%	530,228	+7.368%
2022-05-20	19.8600	19.9900	19.3200	19.5700	-0.508%	398,381	+9.453%
2022-05-19	19.7000	19.9700	19.5600	19.6700	-0.506%	714,555	+8.897%
2022-05-18	20.9200	21.1100	19.2800	19.7700	-6.481%	3,614,841	+8.346%
2022-05-17	21.2000	21.4550	21.0800	21.1400	+0.715%	872,122	+1.325%
2022-05-16	21.2400	21.2400	20.9800	20.9900	-0.991%	181,466	+2.049%
2022-05-13	20.7500	21.2100	20.7300	21.2000	+2.317%	658,408	+1.038%
2022-05-12	20.8900	21.0300	20.2300	20.7200	-1.614%	3,199,779	+3.378%
2022-05-11	21.0700	21.2700	20.9800	21.0600	-0.331%	588,550	+1.709%
2022-05-10	21.1400	21.3000	20.9200	21.1300	+1.489%	653,788	+1.372%
2022-05-09	21.3100	21.4800	20.6500	20.8200	-3.477%	1,485,447	+2.882%
2022-05-06	21.3700	21.6500	21.3400	21.5700	+0.794%	852,292	-0.695%
2022-05-05	21.8800	21.8800	21.2900	21.4000	-2.727%	750,932	+0.093%
2022-05-04	21.8300	22.0000	21.5100	22.0000	+1.243%	559,691	-2.636%
2022-05-03	21.6500	21.8100	21.5100	21.7300	+0.555%	412,192	-1.427%
2022-05-02	21.3400	21.6500	21.3400	21.6100	+1.455%	330,120	-0.879%
2022-04-29	21.5300	21.6800	21.2800	21.3000	-0.976%	445,313	+0.563%
2022-04-28	21.4100	21.5950	21.2100	21.5100	+1.367%	403,299	-0.418%
2022-04-27	21.2500	21.3600	21.0300	21.2200	-0.516%	706,287	+0.943%
2022-04-26	21.6400	21.6400	21.3300	21.3300	-1.569%	393,854	+0.422%
2022-04-25	21.5500	21.6850	21.4300	21.6700	+0.464%	356,480	-1.154%
2022-04-22	21.7000	21.8100	21.5500	21.5700	-0.964%	319,418	-0.695%
2022-04-21	22.0400	22.0600	21.6600	21.7800	-0.729%	1,121,801	-1.653%
2022-04-20	21.9100	22.0000	21.8600	21.9400	+0.781%	641,313	-2.370%
2022-04-19	21.4900	21.8150	21.4900	21.7700	+0.880%	800,599	-1.608%
2022-04-18	21.5500	21.6709	21.4200	21.5800	+0.512%	586,944	-0.741%
2022-04-14	21.6800	21.7000	21.4500	21.4700	-0.969%	807,132	-0.233%
2022-04-13	21.6100	21.8000	21.5600	21.6800	+0.092%	1,597,077	-1.199%
2022-04-12	21.6600	21.8400	21.5950	21.6600	-0.046%	2,013,776	-1.108%
2022-04-11	21.8500	21.9600	21.6600	21.6700	-0.869%	1,638,062	-1.154%
2022-04-08	22.0900	22.1500	21.7900	21.8600	-1.532%	1,446,585	-2.013%
2022-04-07	22.1100	22.3200	22.0150	22.2000	+0.407%	1,117,823	-3.514%
2022-04-06	22.4400	22.4800	22.1100	22.1100	-2.038%	2,217,206	-3.121%
2022-04-05	23.1700	23.1700	22.4900	22.5700	-2.337%	1,803,816	-5.095%
2022-04-04	22.5300	23.1100	22.4800	23.1100	+2.121%	1,695,885	-7.313%
2022-04-01	23.0000	23.2100	22.3000	22.6300	+3.098%	3,996,297	-5.347%
2022-03-31	21.2800	22.0400	21.2300	21.9500	+2.955%	1,883,768	-2.415%
2022-03-30	22.9400	22.9400	21.0900	21.3200	-7.102%	3,677,980	+0.469%
2022-03-29	22.6900	23.0400	22.4500	22.9500	+1.504%	1,046,745	-6.667%
2022-03-28	22.3900	22.6100	22.3500	22.6100	+0.892%	1,307,233	-5.263%
2022-03-25	22.1400	22.5200	21.7600	22.4100	+1.083%	2,017,098	-4.418%
2022-03-24	22.1400	22.2000	21.8700	22.1700	+0.727%	957,225	-3.383%
2022-03-23	22.5000	22.5000	21.9500	22.0100	-2.611%	1,327,281	-2.681%
2022-03-22	22.1400	22.6600	21.9100	22.6000	+2.170%	1,436,924	-5.221%
2022-03-21	22.6900	22.6900	21.8300	22.1200	-1.950%	873,474	-3.165%
2022-03-18	21.4800	23.3100	21.4800	22.5600	+3.867%	2,215,511	-5.053%
2022-03-17	21.4200	21.9400	21.3900	21.7200	+1.448%	2,459,277	-1.381%
2022-03-16	21.4200	21.7250	21.2300	21.4100	+0.140%	4,330,399	+0.047%
2022-03-15	21.7300	21.9100	21.1100	21.3800	-1.475%	2,859,660	+0.187%
2022-03-14	22.4500	22.4500	21.7000	21.7000	-2.778%	1,846,085	-1.290%
2022-03-11	23.0100	23.1000	22.3100	22.3200	-2.830%	2,597,207	-4.032%
2022-03-10	23.2300	23.2300	22.8300	22.9700	-1.543%	807,783	-6.748%
2022-03-09	23.5900	23.7500	23.1700	23.3300	-0.086%	2,881,203	-8.187%
2022-03-08	23.2800	23.5000	23.0000	23.3500	+0.560%	1,612,881	-8.266%
2022-03-07	23.8300	23.8300	23.2100	23.2200	-2.067%	461,118	-7.752%
2022-03-04	23.7900	23.9300	23.3400	23.7100	-0.836%	1,966,619	-9.658%
2022-03-03	24.1400	24.2800	23.8100	23.9100	-0.912%	769,584	-10.414%
2022-03-02	23.5800	24.2000	23.5500	24.1300	+2.159%	1,320,701	-11.231%
2022-03-01	23.9200	24.2000	23.4700	23.6200	-1.460%	3,647,652	-9.314%
2022-02-28	23.9300	24.1900	23.7900	23.9700	-0.704%	1,790,821	-10.638%
2022-02-25	23.5500	24.1400	23.5300	24.1400	+2.505%	1,769,527	-11.268%
2022-02-24	23.3000	23.5500	22.8000	23.5500	-0.842%	3,366,010	-9.045%
2022-02-23	24.1000	24.3100	23.7500	23.7500	-0.752%	2,238,608	-9.811%
2022-02-22	24.1800	24.2300	23.8500	23.9300	-1.482%	2,096,225	-10.489%
2022-02-18	24.3300	24.4100	24.1600	24.2900	-0.287%	1,315,982	-11.816%
2022-02-17	24.4500	24.5600	24.3200	24.3600	-0.814%	648,744	-12.069%
2022-02-16	24.4000	24.6800	24.3400	24.5600	+0.409%	751,160	-12.785%
2022-02-15	24.2000	24.5150	24.1700	24.4600	+1.705%	302,188	-12.428%
2022-02-14	24.0900	24.2300	23.9000	24.0500	-0.042%	453,538	-10.936%
2022-02-11	24.3500	24.4600	23.9800	24.0600	-1.353%	265,315	-10.973%
2022-02-10	24.4100	24.6700	24.3300	24.3900	-0.813%	579,504	-12.177%
2022-02-09	24.3800	24.6200	24.3400	24.5900	+1.444%	295,117	-12.891%
2022-02-08	23.9700	24.2900	23.9700	24.2400	+0.916%	1,232,671	-11.634%
2022-02-07	24.0700	24.1800	23.9650	24.0200	-0.456%	198,896	-10.824%
2022-02-04	23.9500	24.2300	23.9000	24.1300	-0.454%	390,375	-11.231%
2022-02-03	24.4400	24.5200	24.2000	24.2400	-1.303%	1,054,589	-11.634%
2022-02-02	24.5600	24.6100	24.4600	24.5600	+0.204%	1,001,659	-12.785%
2022-02-01	24.4500	24.5350	24.2900	24.5100	+0.327%	2,140,130	-12.607%
2022-01-31	24.0400	24.4400	24.0400	24.4300	+1.076%	831,105	-12.321%
2022-01-28	23.8500	24.1700	23.7200	24.1700	+1.384%	764,876	-11.378%
2022-01-27	24.5200	24.6200	23.6400	23.8400	-3.089%	1,160,809	-10.151%
2022-01-26	24.6700	24.9450	24.4100	24.6000	+0.490%	343,328	-12.927%
2022-01-25	24.6300	24.7000	24.3200	24.4800	-1.608%	557,911	-12.500%
2022-01-24	24.3700	24.9100	24.1900	24.8800	+1.138%	775,936	-13.907%
2022-01-21	24.7100	24.9900	24.5600	24.6000	-0.846%	699,189	-12.927%
2022-01-20	25.1700	25.3750	24.8100	24.8100	-1.116%	1,098,072	-13.664%
2022-01-19	25.4700	25.5400	25.0700	25.0900	-1.220%	474,793	-14.627%
2022-01-18	25.8500	25.9000	25.3900	25.4000	-1.931%	398,857	-15.669%
2022-01-14	25.2000	25.9200	25.2000	25.9000	+1.808%	464,998	-17.297%
2022-01-13	25.7800	25.9450	25.4300	25.4400	-0.857%	427,349	-15.802%
2022-01-12	25.5700	25.7600	25.5000	25.6600	+0.865%	493,806	-16.524%
2022-01-11	25.1100	25.4800	24.9800	25.4400	+1.193%	314,460	-15.802%
2022-01-10	25.0150	25.1900	24.6800	25.1400	+0.040%	379,776	-14.797%
2022-01-07	25.5600	25.6100	25.1200	25.1300	-1.490%	504,827	-14.763%
2022-01-06	25.5100	25.6500	25.2902	25.5100	+0.118%	677,212	-16.033%
2022-01-05	25.7200	25.8900	25.4500	25.4800	-1.010%	1,515,114	-15.934%
2022-01-04	25.5000	25.7600	25.4200	25.7400	+0.586%	569,587	-16.783%
2022-01-03	25.6000	25.6700	25.4400	25.5900	+0.274%	800,224	-16.295%
2021-12-31	25.5000	25.6000	25.4600	25.5200	+0.393%	292,167	-16.066%
2021-12-30	25.6500	25.6900	25.4100	25.4200	-0.470%	419,592	-15.736%
2021-12-29	25.5200	25.7000	25.4400	25.5400	+0.275%	627,157	-16.132%
2021-12-28	25.5700	25.7200	25.3800	25.4700	-0.391%	223,468	-15.901%
2021-12-27	25.2500	25.6400	25.2300	25.5700	+1.027%	480,755	-16.230%
2021-12-23	25.1700	25.3600	25.1700	25.3100	+0.756%	559,666	-15.369%
2021-12-22	25.0700	25.1700	24.8700	25.1200	+0.480%	425,889	-14.729%
2021-12-21	24.6300	25.0300	24.5000	25.0000	+2.333%	318,288	-14.320%
2021-12-20	24.4000	24.4600	24.2300	24.4300	-0.041%	479,576	-12.321%
2021-12-17	24.4400	24.6300	24.3600	24.4400	-0.448%	544,458	-12.357%
2021-12-16	24.8300	24.9400	24.4900	24.5500	-0.848%	401,728	-12.749%
2021-12-15	24.5600	24.7800	24.3000	24.7600	+1.102%	1,103,688	-13.489%
2021-12-14	24.3700	24.6300	24.3700	24.4900	-0.244%	2,620,819	-12.536%
2021-12-13	24.8000	24.9500	24.5500	24.5500	-1.008%	365,376	-12.749%
2021-12-10	24.8500	25.0200	24.6690	24.8000	-0.040%	184,622	-13.629%
2021-12-09	24.9800	25.1400	24.8100	24.8100	-1.077%	370,407	-13.664%
2021-12-08	24.9100	25.1300	24.8300	25.0800	+0.723%	313,670	-14.593%
2021-12-07	24.6000	25.0300	24.6000	24.9000	+1.716%	354,855	-13.976%
2021-12-06	24.6400	24.6400	24.3900	24.4800	-0.163%	327,394	-12.500%
2021-12-03	24.5000	24.5800	24.4150	24.5200	+0.245%	440,868	-12.643%
2021-12-02	24.5500	24.5700	24.2100	24.4600	-0.163%	654,858	-12.428%
2021-12-01	24.4000	24.9000	24.3000	24.5000	+1.491%	642,207	-12.571%
2021-11-30	24.5300	24.6700	24.1200	24.1400	-1.710%	3,926,379	-11.268%
2021-11-29	24.5300	24.6100	24.3350	24.5600	+0.450%	1,013,070	-12.785%
2021-11-26	24.6000	24.7200	24.3200	24.4500	-1.372%	512,652	-12.393%
2021-11-24	24.6400	24.8750	24.5400	24.7900	+0.121%	644,051	-13.594%
2021-11-23	24.6600	24.8300	24.5550	24.7600	-0.282%	523,388	-13.489%
2021-11-22	24.9400	25.1250	24.8200	24.8300	-0.521%	205,582	-13.733%
2021-11-19	24.9400	25.0800	24.9100	24.9600	-0.240%	187,030	-14.183%
2021-11-18	25.1000	25.1000	24.8500	25.0200	-0.080%	197,804	-14.388%
2021-11-17	25.0900	25.1800	25.0300	25.0400	-0.358%	329,337	-14.457%
2021-11-16	25.0900	25.2800	25.0100	25.1300	+0.080%	554,370	-14.763%
2021-11-15	25.1500	25.2900	25.0100	25.1100	+0.040%	202,306	-14.695%
2021-11-12	24.9200	25.1400	24.9200	25.1000	+0.682%	895,476	-14.661%
2021-11-11	24.6600	24.9400	24.6100	24.9300	+1.383%	279,356	-14.079%
2021-11-10	24.7600	24.8400	24.5100	24.5900	-0.727%	420,659	-12.891%
2021-11-09	24.5000	24.8300	24.5000	24.7700	+0.487%	1,448,713	-13.524%
2021-11-08	24.8500	24.9000	24.6300	24.6500	-0.565%	1,107,476	-13.103%
2021-11-05	24.6800	24.8000	24.6400	24.7900	+0.895%	767,905	-13.594%
2021-11-04	24.4700	24.5700	24.3100	24.5700	+0.450%	769,006	-12.821%
2021-11-03	24.4300	24.6300	24.3800	24.4600	+0.123%	243,766	-12.428%
2021-11-02	24.4900	24.5100	24.3100	24.4300	+0.123%	717,971	-12.321%
2021-11-01	24.2500	24.4600	24.2000	24.4000	+1.035%	286,366	-12.213%
2021-10-29	23.9000	24.2500	23.8200	24.1500	+0.793%	718,595	-11.304%
2021-10-28	23.8900	23.9800	23.7428	23.9600	+0.588%	167,312	-10.601%
2021-10-27	23.7700	23.9000	23.7300	23.8200	0.000%	217,672	-10.076%
2021-10-26	24.0000	24.0100	23.7900	23.8200	-0.584%	150,565	-10.076%
2021-10-25	23.9600	24.0500	23.9100	23.9600	+0.042%	445,944	-10.601%
2021-10-22	23.8500	24.1700	23.8500	23.9500	+0.167%	401,403	-10.564%
2021-10-21	23.8900	23.9400	23.8200	23.9100	-0.084%	199,878	-10.414%
2021-10-20	23.9200	23.9800	23.8500	23.9300	-0.084%	163,475	-10.489%
2021-10-19	23.8500	24.0000	23.8500	23.9500	+0.461%	102,341	-10.564%
2021-10-18	23.8200	23.8600	23.7000	23.8400	+0.042%	156,115	-10.151%
2021-10-15	23.9500	23.9500	23.7700	23.8300	0.000%	566,416	-10.113%
2021-10-14	23.7700	23.9300	23.7700	23.8300	+0.591%	1,095,838	-10.113%
2021-10-13	23.8700	23.8900	23.6700	23.6900	-0.420%	180,668	-9.582%
2021-10-12	23.7500	23.8700	23.7500	23.7900	+0.126%	653,410	-9.962%
2021-10-11	23.6500	23.8500	23.6500	23.7600	+0.169%	112,427	-9.848%
2021-10-08	23.8500	23.8900	23.7000	23.7200	-0.795%	225,376	-9.696%
2021-10-07	23.8400	23.9500	23.8200	23.9100	+0.801%	331,265	-10.414%
2021-10-06	23.6900	23.7900	23.6100	23.7200	-0.420%	280,709	-9.696%
2021-10-05	23.9300	23.9400	23.7900	23.8200	-0.335%	322,269	-10.076%
2021-10-04	24.0300	24.1200	23.7900	23.9000	-0.748%	396,619	-10.377%
2021-10-01	24.2100	24.2300	23.9100	24.0800	-0.290%	469,392	-11.047%
2021-09-30	24.2200	24.2900	24.0600	24.1500	+0.124%	388,363	-11.304%
2021-09-29	24.2300	24.2900	23.9750	24.1200	-0.083%	612,975	-11.194%
2021-09-28	24.2300	24.2500	24.0920	24.1400	-0.248%	480,686	-11.268%
2021-09-27	24.0900	24.2450	24.0700	24.2000	+0.332%	128,753	-11.488%
2021-09-24	24.1200	24.2000	24.0100	24.1200	-0.124%	235,715	-11.194%
2021-09-23	24.0000	24.2100	23.7800	24.1500	+0.541%	1,111,437	-11.304%
2021-09-22	23.9400	24.1050	23.7200	24.0200	+1.137%	342,263	-10.824%
2021-09-21	23.9900	24.0900	23.7300	23.7500	-0.586%	1,077,807	-9.811%
2021-09-20	23.8100	23.8900	23.7100	23.8900	-0.624%	304,965	-10.339%
2021-09-17	24.0800	24.0900	23.9300	24.0400	-0.290%	192,510	-10.899%
2021-09-16	24.1100	24.2150	24.0000	24.1100	-0.041%	277,325	-11.157%
2021-09-15	24.1500	24.1900	24.0150	24.1200	-0.124%	271,907	-11.194%
2021-09-14	24.1000	24.1800	24.0300	24.1500	+0.332%	226,903	-11.304%
2021-09-13	24.1300	24.1700	23.9900	24.0700	+0.292%	138,809	-11.010%
2021-09-10	23.9800	24.1600	23.9300	24.0000	+0.083%	632,092	-10.750%
2021-09-09	23.8300	24.0800	23.7700	23.9800	+0.883%	426,882	-10.676%
2021-09-08	23.8800	23.9400	23.6000	23.7700	-0.544%	568,368	-9.886%
2021-09-07	23.9100	24.0200	23.8600	23.9000	-0.250%	382,543	-10.377%
2021-09-03	23.9100	24.0100	23.9000	23.9600	+0.084%	118,609	-10.601%
2021-09-02	23.8400	23.9500	23.7900	23.9400	+0.673%	167,205	-10.526%
2021-09-01	24.0000	24.1100	23.7700	23.7800	-0.710%	547,124	-9.924%
2021-08-31	23.7400	23.9600	23.7100	23.9500	+0.546%	734,753	-10.564%
2021-08-30	23.9300	23.9800	23.8200	23.8200	-0.126%	266,559	-10.076%
2021-08-27	23.6100	23.9400	23.5900	23.8500	+1.188%	421,564	-10.189%
2021-08-26	23.4600	23.6000	23.4000	23.5700	+0.298%	224,243	-9.122%
2021-08-25	23.5000	23.6400	23.4300	23.5000	+0.043%	236,837	-8.851%
2021-08-24	23.4600	23.5800	23.4600	23.4900	+0.128%	284,634	-8.812%
2021-08-23	23.3300	23.4700	23.3000	23.4600	+0.773%	223,681	-8.696%
2021-08-20	23.1600	23.3200	23.1400	23.2800	+0.388%	311,247	-7.990%
2021-08-19	23.2200	23.2400	23.1000	23.1900	-0.301%	304,547	-7.633%
2021-08-18	23.2200	23.4600	23.1900	23.2600	+0.215%	555,003	-7.911%
2021-08-17	23.3800	23.4200	23.1400	23.2100	-0.812%	279,758	-7.712%
2021-08-16	23.4000	23.4500	23.3200	23.4000	0.000%	584,344	-8.462%
2021-08-13	23.3500	23.5100	23.3500	23.4000	-0.213%	304,853	-8.462%
2021-08-12	23.4100	23.6200	23.3600	23.4500	-0.762%	648,485	-8.657%
2021-08-11	23.9200	23.9600	23.6100	23.6300	-0.547%	954,718	-9.353%
2021-08-10	23.8600	23.8600	23.6200	23.7600	-0.336%	397,217	-9.848%
2021-08-09	23.9000	23.9300	23.6800	23.8400	-0.209%	1,156,468	-10.151%
2021-08-06	23.5100	23.9100	23.5100	23.8900	+1.833%	1,428,722	-10.339%
2021-08-05	23.8700	23.8700	23.4200	23.4600	-1.387%	2,737,476	-8.696%
2021-08-04	23.9900	24.0600	23.7100	23.7900	-0.627%	1,514,582	-9.962%
2021-08-03	24.3100	24.3100	23.8700	23.9400	-1.074%	1,662,794	-10.526%
2021-08-02	24.2400	24.4200	24.1400	24.2000	+0.207%	1,504,335	-11.488%
2021-07-30	24.1300	24.4200	24.1000	24.1500	+0.124%	1,589,953	-11.304%
2021-07-29	24.2100	24.4400	24.0400	24.1200	-0.985%	1,218,196	-11.194%
2021-07-28	24.2800	24.4700	24.2800	24.3600	-0.246%	1,713,122	-12.069%
2021-07-27	24.5400	24.5700	24.0900	24.4200	-0.973%	1,080,471	-12.285%
2021-07-26	24.8600	24.9400	24.6400	24.6600	-0.524%	344,124	-13.139%
2021-07-23	24.7100	24.9700	24.5300	24.7900	+0.854%	1,787,659	-13.594%
2021-07-22	24.6200	24.7000	24.5300	24.5800	-0.284%	286,069	-12.856%
2021-07-21	24.3900	24.8300	24.3400	24.6500	+1.440%	1,446,050	-13.103%
2021-07-20	23.9200	24.3200	23.8800	24.3000	+1.972%	4,113,506	-11.852%
2021-07-19	24.1000	24.1200	23.7900	23.8300	-1.366%	1,634,334	-10.113%
2021-07-16	24.3200	24.4800	24.0900	24.1600	-0.371%	1,840,518	-11.341%
2021-07-15	24.4000	24.5250	24.2350	24.2500	-0.452%	2,197,868	-11.670%
2021-07-14	24.6000	24.7200	24.3600	24.3600	-0.693%	1,056,902	-12.069%
2021-07-13	24.7450	24.8200	24.5000	24.5300	-0.769%	1,299,385	-12.678%
2021-07-12	24.9900	25.1500	24.7100	24.7200	-1.080%	1,113,274	-13.350%
2021-07-09	24.8000	25.0200	24.7500	24.9900	+0.766%	1,070,043	-14.286%
2021-07-08	24.8100	24.9700	24.5100	24.8000	-0.800%	805,624	-13.629%
2021-07-07	25.2500	25.2500	24.8700	25.0000	+0.040%	934,113	-14.320%
2021-07-06	25.2300	25.4100	24.9100	24.9900	-0.912%	2,078,631	-14.286%
2021-07-02	25.1800	25.5200	25.1800	25.2200	+0.518%	1,966,184	-15.067%
2021-07-01	25.0000	25.5700	24.7500	25.0900	-1.723%	7,523,642	-14.627%
2021-06-30	25.1600	25.5300	25.1200	25.5300	+1.069%	228,706	-16.099%
2021-06-29	25.7700	25.9000	25.0000	25.2600	-1.750%	431,627	-15.202%
2021-06-28	25.9600	25.9600	25.2800	25.7100	-1.115%	326,024	-16.686%
2021-06-25	26.1000	26.4900	25.8800	26.0000	-0.383%	196,215	-17.615%
2021-06-24	26.2300	26.2300	25.9250	26.1000	-0.115%	160,236	-17.931%
2021-06-23	25.5600	26.1500	25.1900	26.1300	+1.951%	323,009	-18.025%
2021-06-22	25.6800	25.8800	25.5200	25.6300	-0.582%	210,540	-16.426%
2021-06-21	25.9900	26.0600	25.4100	25.7800	+0.039%	341,641	-16.912%
2021-06-18	26.2000	26.3300	25.6800	25.7700	-1.641%	247,770	-16.880%
2021-06-17	26.4200	26.6700	25.9400	26.2000	-0.645%	450,695	-18.244%
2021-06-16	25.9300	26.5000	25.9300	26.3700	+1.190%	467,240	-18.771%
2021-06-15	26.2200	26.4800	25.8000	26.0600	+0.077%	326,999	-17.805%
2021-06-14	25.5200	26.0600	25.1000	26.0400	-0.573%	928,653	-17.742%
2021-06-11	25.0400	26.2500	24.0000	26.1900	+10.506%	4,950,418	-18.213%
2021-06-10	23.8200	23.9000	23.3500	23.7000	-0.168%	374,687	-9.620%
2021-06-09	23.9600	24.2500	23.6300	23.7400	-0.210%	340,290	-9.773%
2021-06-08	23.6100	24.4800	23.5000	23.7900	+0.549%	644,974	-9.962%
2021-06-07	24.5400	24.5400	23.6500	23.6600	-3.586%	514,006	-9.467%
2021-06-04	24.1900	24.7300	23.8100	24.5400	+1.910%	464,236	-12.714%
2021-06-03	24.3600	24.5700	23.7400	24.0800	-1.271%	552,125	-11.047%
2021-06-02	23.6900	24.4800	23.6000	24.3900	+2.955%	389,679	-12.177%
2021-06-01	24.2500	24.4800	22.7100	23.6900	-1.783%	567,127	-9.582%
2021-05-28	24.0000	24.9500	23.8500	24.1200	+0.668%	855,009	-11.194%
2021-05-27	22.8500	24.1700	22.8500	23.9600	+4.950%	640,737	-10.601%
2021-05-26	22.6000	23.2750	22.2600	22.8300	+2.239%	1,028,208	-6.176%
2021-05-25	22.0100	22.5100	21.8750	22.3300	+2.478%	690,790	-4.075%
2021-05-24	21.6600	21.8900	21.3900	21.7900	+1.255%	113,896	-1.698%
2021-05-21	22.2200	22.4900	21.3700	21.5200	-2.712%	335,409	-0.465%
2021-05-20	21.9700	22.4200	21.8200	22.1200	+0.958%	383,787	-3.165%
2021-05-19	21.6100	22.1400	21.5100	21.9100	0.000%	282,600	-2.236%
2021-05-18	21.9800	22.1400	21.2800	21.9100	-0.770%	238,919	-2.236%
2021-05-17	22.1000	22.3400	21.5100	22.0800	-0.630%	147,288	-2.989%
2021-05-14	22.1200	22.4000	21.6600	22.2200	+1.000%	343,288	-3.600%
2021-05-13	21.5000	22.3700	21.0200	22.0000	+3.676%	346,203	-2.636%
2021-05-12	22.4200	22.5100	21.0000	21.2200	-5.856%	321,419	+0.943%
2021-05-11	22.5500	22.8400	21.8100	22.5400	-1.572%	446,766	-4.969%
2021-05-10	22.9700	23.8600	22.7200	22.9000	+2.050%	567,921	-6.463%
2021-05-07	21.6000	22.4500	21.4800	22.4400	+4.372%	278,366	-4.545%
2021-05-06	22.2400	22.2600	20.8900	21.5000	-2.139%	277,663	-0.372%
2021-05-05	21.4500	22.2900	21.8100	21.9700	+1.011%	299,482	-2.503%
2021-05-04	21.1900	22.0800	20.8550	21.7500	-0.911%	369,927	-1.517%
2021-05-03	21.4700	22.0700	21.3900	21.9500	+1.762%	228,798	-2.415%
2021-04-30	22.2400	22.7500	21.4960	21.5700	-2.619%	283,461	-0.695%
2021-04-29	21.7300	22.5800	21.6000	22.1500	+2.357%	361,825	-3.296%
2021-04-28	22.5100	22.5100	21.1600	21.6400	-3.522%	617,804	-1.017%
2021-04-27	22.3300	22.7700	21.8700	22.4300	-0.444%	383,053	-4.503%
2021-04-26	23.5000	23.6500	22.3800	22.5300	-3.470%	268,143	-4.927%
2021-04-23	22.1600	23.4900	21.8700	23.3400	+5.468%	419,878	-8.226%
2021-04-22	22.5700	22.9110	21.8300	22.1300	-1.863%	877,136	-3.208%
2021-04-21	22.2300	22.7000	21.8932	22.5500	+2.874%	875,081	-5.011%
2021-04-20	22.1700	22.3750	21.6300	21.9200	-2.012%	397,436	-2.281%
2021-04-19	22.1900	22.4900	21.8000	22.3700	+0.630%	330,514	-4.247%
2021-04-16	23.0900	23.3300	22.1300	22.2300	-3.808%	434,403	-3.644%
2021-04-15	23.2000	23.3700	23.0300	23.1100	0.000%	451,895	-7.313%
2021-04-14	22.5000	23.1400	22.5000	23.1100	+2.438%	399,029	-7.313%
2021-04-13	22.3900	22.6900	22.2000	22.5600	+0.624%	159,042	-5.053%
2021-04-12	22.0800	22.7286	22.0300	22.4200	+2.188%	284,616	-4.460%
2021-04-09	21.4000	22.0700	21.2600	21.9400	+2.189%	113,011	-2.370%
2021-04-08	21.8400	21.9300	21.2500	21.4700	-1.963%	246,167	-0.233%
2021-04-07	22.3600	22.3990	21.6700	21.9000	-1.926%	269,848	-2.192%
2021-04-06	21.6000	22.4400	21.5700	22.3300	+2.619%	232,664	-4.075%
2021-04-05	20.9200	21.8700	20.9100	21.7600	+3.619%	139,877	-1.563%
2021-04-01	20.6800	21.0000	20.1400	21.0000	+3.704%	454,156	+2.000%
2021-03-31	20.5000	20.6800	19.7500	20.2500	-1.316%	397,417	+5.778%
2021-03-30	21.0300	21.7200	20.2989	20.5200	-3.208%	110,178	+4.386%
2021-03-29	22.1400	22.3700	20.7100	21.2000	-3.196%	247,819	+1.038%
2021-03-26	21.0000	21.9700	20.9000	21.9000	+3.939%	339,296	-2.192%
2021-03-25	21.4100	21.6000	20.9500	21.0700	-1.863%	473,545	+1.661%
2021-03-24	21.2700	21.5899	20.8865	21.4700	+1.035%	165,015	-0.233%
2021-03-23	21.3200	21.7200	21.1000	21.2500	-0.932%	411,090	+0.800%
2021-03-22	21.3200	21.5200	21.2200	21.4500	-0.233%	139,348	-0.140%
2021-03-19	21.7200	22.3000	21.2700	21.5000	-1.376%	244,292	-0.372%
2021-03-18	22.1000	22.5700	21.7400	21.8000	-0.547%	378,440	-1.743%
2021-03-17	21.7700	22.0400	21.5050	21.9200	+0.091%	221,287	-2.281%
2021-03-16	21.7000	22.1100	21.5800	21.9000	+0.643%	144,226	-2.192%
2021-03-15	21.9700	22.0000	21.4400	21.7600	-0.775%	193,946	-1.563%
2021-03-12	20.9700	21.9300	20.6200	21.9300	+4.828%	300,465	-2.326%
2021-03-11	20.5700	21.1500	20.2800	20.9200	+1.800%	253,784	+2.390%
2021-03-10	21.7100	21.8200	19.8000	20.5500	-4.640%	573,300	+4.234%
2021-03-09	21.6000	22.0400	21.3100	21.5500	+1.031%	273,393	-0.603%
2021-03-08	21.0200	21.4300	20.2500	21.3300	+0.329%	344,247	+0.422%
2021-03-05	21.3000	22.3800	18.4600	21.2600	-0.235%	620,907	+0.753%
2021-03-04	21.9300	22.7500	21.0900	21.3100	-3.312%	514,044	+0.516%
2021-03-03	21.5900	22.1600	21.0400	22.0400	+0.916%	423,081	-2.813%

.dark-mode .jBFyMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBFyMH{ color: #333333; background-color: white; border: 2px solid #333333; }ATCGraniteShares Autocallable COIN ETFstock NASDAQ

ATC
GraniteShares Autocallable COIN ETF
stock NASDAQ