Dark

CONI
GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF
stock NASDAQ ETF

At Close

Jul 21, 2026 3:58:20 PM EDT

40.42USD-19.562%(-9.83)573,563

39.24Bid 41.60Ask 2.36Spread

Pre-market

Jul 21, 2026 9:24:30 AM EDT

45.44USD-9.574%(-4.81)3,369

After-hours

Jul 21, 2026 4:57:30 PM EDT

39.88USD-1.336%(-0.54)946

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	43.4300	43.4300	37.4100	40.4200	-19.088%	573,563	0.000%
2026-07-20	51.8200	53.2284	47.2500	49.9557	-4.482%	89,474	-19.088%
2026-07-17	54.3700	54.5500	50.0000	52.3000	+4.427%	112,524	-22.715%
2026-07-16	46.9500	50.5100	46.9500	50.0827	+7.942%	82,990	-19.293%
2026-07-15	47.5600	50.5000	45.6900	46.3980	-7.298%	116,717	-12.884%
2026-07-14	49.7800	52.6700	49.4900	50.0505	-4.994%	76,439	-19.242%
2026-07-13	53.4700	54.9400	50.5000	52.6815	+2.123%	83,717	-23.275%
2026-07-10	46.5600	51.8400	46.1100	51.5865	-0.969%	85,605	-21.646%
2026-07-09	53.2900	54.2200	50.6700	52.0914	+1.338%	82,522	-22.406%
2026-07-08	51.6800	53.3400	50.3509	51.4035	+4.948%	148,090	-21.367%
2026-07-07	47.4600	50.0000	45.6100	48.9800	+6.386%	151,656	-17.477%
2026-07-06	50.3300	51.2000	44.5350	46.0400	-4.023%	277,039	-12.207%
2026-07-02	47.7400	49.3600	43.1200	47.9700	-8.038%	168,945	-15.739%
2026-07-01	61.1000	61.4500	47.6152	52.1630	-17.905%	226,937	-22.512%
2026-06-30	62.1000	66.4000	61.7942	63.5400	+7.132%	112,074	-36.387%
2026-06-29	59.5200	64.6100	59.3100	59.3100	-3.386%	108,993	-31.850%
2026-06-26	70.6700	70.6700	61.0000	61.3887	-9.551%	152,262	-34.157%
2026-06-25	60.9000	68.5900	60.9000	67.8707	+10.019%	102,137	-40.446%
2026-06-24	56.4200	62.6300	55.9500	61.6900	+10.358%	149,269	-34.479%
2026-06-23	56.6000	56.6000	52.3200	55.9000	+7.895%	157,125	-27.692%
2026-06-22	50.9500	52.9199	44.1800	51.8097	-1.913%	224,985	-21.984%
2026-06-18	50.1600	54.4250	48.8900	52.8200	+2.048%	130,962	-23.476%
2026-06-17	50.7500	52.0000	46.5200	51.7600	+5.035%	109,592	-21.909%
2026-06-16	48.5000	50.7400	46.8700	49.2788	+0.087%	116,066	-17.977%
2026-06-15	48.7900	49.8000	45.8501	49.2360	-12.079%	132,305	-17.906%
2026-06-12	55.6800	59.0500	52.2700	56.0000	+0.701%	68,927	-27.821%
2026-06-11	59.8900	61.9900	54.8020	55.6100	-8.354%	91,598	-27.315%
2026-06-10	61.4500	61.4500	55.3600	60.6789	+1.810%	93,864	-33.387%
2026-06-09	58.2800	63.4400	53.3100	59.6000	+7.991%	150,077	-32.181%
2026-06-08	59.5000	61.0100	53.7900	55.1900	-12.633%	124,560	-26.762%
2026-06-05	58.8500	66.2799	58.8500	63.1700	+14.190%	232,508	-36.014%
2026-06-04	55.6600	56.8700	53.7700	55.3200	-1.139%	104,847	-26.934%
2026-06-03	51.3600	56.3999	51.0468	55.9571	+12.228%	142,688	-27.766%
2026-06-02	48.5150	51.0288	47.6400	49.8600	+9.215%	303,117	-18.933%
2026-06-01	47.0500	48.5200	43.8852	45.6531	+7.150%	200,038	-11.463%
2026-05-29	47.1600	47.5500	41.4800	42.6067	-7.877%	152,227	-5.132%
2026-05-28	53.2600	53.8000	45.9022	46.2500	-9.590%	195,017	-12.605%
2026-05-27	50.0200	51.3000	48.2100	51.1556	+6.704%	97,495	-20.986%
2026-05-26	44.8900	48.3300	44.3200	47.9418	+5.436%	70,797	-15.689%
2026-05-22	41.4100	45.6900	41.1200	45.4700	+8.674%	102,399	-11.106%
2026-05-21	43.7700	44.4100	40.9300	41.8409	-2.446%	91,356	-3.396%
2026-05-20	42.9500	43.5300	40.6600	42.8898	+2.313%	85,548	-5.758%
2026-05-19	44.6000	45.6000	41.1700	41.9200	-4.358%	336,724	-3.578%
2026-05-18	43.5000	46.0400	41.9200	43.8300	+5.818%	275,679	-7.780%
2026-05-15	38.0800	42.3589	37.8000	41.4200	+15.915%	651,324	-2.414%
2026-05-14	40.4543	42.4178	31.7800	35.7330	-10.219%	576,888	+13.117%
2026-05-13	39.3500	41.2700	38.9900	39.8000	+5.626%	354,468	+1.558%
2026-05-12	36.4100	40.0550	34.4600	37.6800	+7.904%	232,016	+7.272%
2026-05-11	41.4700	44.5000	34.4100	34.9200	-15.222%	454,797	+15.750%
2026-05-08	48.2800	49.7400	41.1900	41.1900	-8.772%	311,658	-1.869%
2026-05-07	44.1800	46.2600	43.0000	45.1507	+5.173%	352,579	-10.478%
2026-05-06	44.0000	45.0000	42.7700	42.9300	-0.232%	126,291	-5.847%
2026-05-05	38.7800	44.3300	38.7800	43.0300	+5.156%	190,903	-6.066%
2026-05-04	42.5000	43.2522	39.2247	40.9200	-12.287%	270,458	-1.222%
2026-05-01	46.1800	47.3923	45.1200	46.6519	-4.068%	163,243	-13.358%
2026-04-30	51.7600	52.9900	47.6300	48.6300	-6.499%	100,870	-16.883%
2026-04-29	49.6500	53.8900	49.6500	52.0100	+12.869%	145,909	-22.284%
2026-04-28	47.9600	48.5650	45.3001	46.0800	+2.628%	200,067	-12.283%
2026-04-27	43.8800	45.5456	41.7000	44.9000	+2.774%	152,302	-9.978%
2026-04-24	42.4500	45.0550	42.4500	43.6883	-1.978%	145,045	-7.481%
2026-04-23	43.0300	46.0700	41.5000	44.5700	+8.206%	247,375	-9.311%
2026-04-22	42.1661	43.0000	38.6000	41.1900	-10.573%	317,966	-1.869%
2026-04-21	40.5000	46.5690	40.5000	46.0600	+14.978%	337,612	-12.245%
2026-04-20	44.3400	44.9381	40.0100	40.0600	-5.206%	248,739	+0.899%
2026-04-17	42.6200	43.9400	38.0000	42.2600	-6.752%	379,833	-4.354%
2026-04-16	46.6500	50.7535	45.1068	45.3200	-4.180%	425,270	-10.812%
2026-04-15	53.8600	54.3700	47.0100	47.2969	-12.640%	305,983	-14.540%
2026-04-14	56.2700	56.9700	52.2801	54.1400	-11.448%	158,847	-25.342%
2026-04-13	68.4550	68.9700	60.7400	61.1392	-7.687%	102,550	-33.889%
2026-04-10	64.9800	69.7300	64.6100	66.2300	+1.347%	101,009	-38.970%
2026-04-09	60.4950	67.0000	60.0400	65.3500	+7.519%	147,617	-38.148%
2026-04-08	52.4700	62.4300	51.2400	60.7800	-0.832%	142,450	-33.498%
2026-04-07	63.4250	67.5400	61.2100	61.2899	-0.179%	224,244	-34.051%
2026-04-06	61.3000	62.2100	59.2000	61.4000	-4.077%	107,854	-34.169%
2026-04-02	67.4800	69.7056	63.0500	64.0100	+1.846%	165,882	-36.854%
2026-04-01	58.5700	63.7270	58.2613	62.8500	+2.119%	190,716	-35.688%
2026-03-31	71.6700	72.6500	60.8783	61.5461	-17.565%	277,484	-34.326%
2026-03-30	71.3600	76.7041	69.8050	74.6600	+0.363%	134,652	-45.861%
2026-03-27	68.8700	75.2993	68.4200	74.3900	+13.973%	177,698	-45.665%
2026-03-26	63.1600	66.0700	61.2300	65.2700	+8.669%	189,379	-38.073%
2026-03-25	57.5800	60.8144	53.8301	60.0630	-0.360%	232,116	-32.704%
2026-03-24	50.6600	61.7600	49.8300	60.2800	+20.076%	305,590	-32.946%
2026-03-23	51.0700	52.5150	48.5557	50.2014	-3.496%	228,258	-19.484%
2026-03-20	49.9764	53.3705	49.5100	52.0200	+5.178%	216,404	-22.299%
2026-03-19	53.0000	54.7600	48.2000	49.4592	-0.374%	272,625	-18.276%
2026-03-18	47.9400	50.1300	46.8400	49.6449	+7.358%	283,477	-18.582%
2026-03-17	50.0000	50.4360	44.8600	46.2424	-7.348%	383,117	-12.591%
2026-03-16	50.3650	52.1450	48.1700	49.9100	-7.506%	248,662	-19.014%
2026-03-13	49.4400	54.8700	47.6300	53.9600	-2.423%	215,079	-25.093%
2026-03-12	54.5000	55.7600	53.0300	55.3000	+5.133%	233,270	-26.908%
2026-03-11	53.0800	55.9300	50.1200	52.6000	-1.994%	305,271	-23.156%
2026-03-10	49.7100	54.5600	48.7900	53.6700	+3.132%	289,054	-24.688%
2026-03-09	53.7300	55.8750	50.1700	52.0400	-2.638%	372,186	-22.329%
2026-03-06	53.0300	54.6505	50.9700	53.4500	+8.352%	469,407	-24.378%
2026-03-05	49.4400	51.2950	45.8855	49.3300	+3.050%	641,258	-18.062%
2026-03-04	57.7800	58.0000	45.7400	47.8700	-29.530%	1,105,992	-15.563%
2026-03-03	71.0000	75.0000	65.1000	67.9300	+3.065%	304,227	-40.498%
2026-03-02	76.3600	76.3600	65.0000	65.9100	-10.363%	219,521	-38.674%
2026-02-27	74.0700	76.6600	71.2759	73.5300	+5.465%	221,589	-45.029%
2026-02-26	69.1900	72.7000	66.4500	69.7200	+3.258%	309,176	-42.025%
2026-02-25	81.3900	83.7500	65.6500	67.5199	-27.092%	642,680	-40.136%
2026-02-24	99.7100	103.8700	92.5700	92.6100	-2.331%	130,743	-56.355%
2026-02-23	88.8900	96.2400	87.6900	94.8200	+12.559%	188,776	-57.372%
2026-02-20	91.0400	91.5500	79.6300	84.2400	-6.549%	237,741	-52.018%
2026-02-19	93.7100	95.1900	88.3400	90.1435	-2.273%	130,339	-55.160%
2026-02-18	90.2700	92.8200	81.5000	92.2400	+2.466%	248,658	-56.180%
2026-02-17	94.1900	98.2600	85.1001	90.0200	-2.120%	344,956	-55.099%
2026-02-13	112.5650	127.0350	85.5500	91.9700	-33.215%	877,693	-56.051%
2026-02-12	119.1100	139.9000	118.6700	137.7100	+16.093%	312,738	-70.648%
2026-02-11	112.9600	124.3100	112.7000	118.6200	+11.495%	192,379	-65.925%
2026-02-10	106.0200	106.3900	100.4300	106.3900	+5.661%	66,894	-62.008%
2026-02-09	108.7750	111.0000	100.4001	100.6900	-2.536%	76,611	-59.857%
2026-02-06	124.0800	129.0700	102.7910	103.3100	-26.402%	215,842	-60.875%
2026-02-05	121.4900	141.6500	115.7950	140.3700	+26.871%	307,562	-71.205%
2026-02-04	102.2950	115.3100	102.2650	110.6400	+12.122%	176,798	-63.467%
2026-02-03	90.4400	103.8667	90.4400	98.6784	+8.796%	108,528	-59.039%
2026-02-02	89.1300	93.1000	88.2200	90.7000	+7.198%	105,247	-55.436%
2026-01-30	82.0500	87.8600	81.4600	84.6100	+4.302%	123,120	-52.228%
2026-01-29	76.3600	84.5700	76.3600	81.1200	+9.740%	136,688	-50.173%
2026-01-28	71.4500	75.5600	70.9330	73.9200	+1.538%	58,754	-45.319%
2026-01-27	71.4900	75.1200	71.4900	72.8000	+2.104%	103,237	-44.478%
2026-01-26	72.2900	72.9900	70.1100	71.3000	+3.273%	45,669	-43.310%
2026-01-23	65.8600	69.7000	65.8600	69.0400	+5.157%	65,120	-41.454%
2026-01-22	62.8500	65.8519	61.7300	65.6544	+3.409%	59,013	-38.435%
2026-01-21	62.5600	66.0000	61.1800	63.4900	+0.906%	146,388	-36.336%
2026-01-20	60.9000	63.7800	60.1500	62.9200	+10.970%	90,618	-35.760%
2026-01-16	57.9169	59.2253	56.1200	56.7000	-1.852%	66,841	-28.713%
2026-01-15	53.4600	58.5290	53.1074	57.7700	+12.920%	139,455	-30.033%
2026-01-14	51.0500	52.2800	48.3900	51.1600	-2.571%	208,205	-20.993%
2026-01-13	55.5100	55.9500	51.3000	52.5100	-8.135%	128,955	-23.024%
2026-01-12	58.8000	59.5000	55.0500	57.1600	-1.736%	80,011	-29.286%
2026-01-09	55.7500	59.7000	55.7500	58.1700	+3.801%	83,521	-30.514%
2026-01-08	56.3800	57.2900	54.1100	56.0400	+0.233%	103,729	-27.873%
2026-01-07	55.0500	58.3200	54.9900	55.9100	+3.633%	148,440	-27.705%
2026-01-06	51.9600	55.9100	51.0100	53.9500	+3.352%	157,894	-25.079%
2026-01-05	56.2000	56.3400	50.1601	52.2000	-15.534%	280,911	-22.567%
2026-01-02	65.6400	68.1799	60.8500	61.8000	-9.406%	156,869	-34.595%
2025-12-31	65.4000	68.4000	64.9100	68.2163	+4.679%	91,744	-40.747%
2025-12-30	64.3600	65.4000	62.7300	65.1670	+1.894%	82,819	-37.975%
2025-12-29	63.6800	64.4100	60.9350	63.9554	+1.549%	117,326	-36.800%
2025-12-26	60.9900	64.9100	60.9900	62.9800	+2.456%	109,908	-35.821%
2025-12-24	61.2350	62.8299	61.0700	61.4700	+2.093%	82,251	-34.244%
2025-12-23	59.7100	61.9624	59.3200	60.2100	+4.332%	115,029	-32.868%
2025-12-22	55.8100	57.7800	54.5837	57.7100	-2.170%	108,050	-29.960%
2025-12-19	59.2200	61.2500	58.4100	58.9900	-5.206%	108,608	-31.480%
2025-12-18	55.6700	62.2300	54.4400	62.2300	+4.238%	173,462	-35.047%
2025-12-17	55.0100	59.9686	53.0500	59.7000	+6.360%	162,375	-32.295%
2025-12-16	55.6100	56.9500	54.0130	56.1300	-1.716%	202,814	-27.989%
2025-12-15	50.1100	58.3250	50.1100	57.1100	+13.112%	270,346	-29.224%
2025-12-12	48.8000	52.1400	46.5400	50.4900	+0.960%	198,711	-19.945%
2025-12-11	50.5300	52.8744	49.3600	50.0100	+4.101%	384,642	-19.176%
2025-12-10	48.8100	49.3199	46.5400	48.0400	+1.823%	187,453	-15.862%
2025-12-09	49.7500	50.9100	44.6550	47.1800	-2.440%	245,544	-14.328%
2025-12-08	48.5500	50.0000	47.4900	48.3600	-3.164%	185,437	-16.419%
2025-12-05	49.5700	51.6500	48.7200	49.9400	+2.757%	308,901	-19.063%
2025-12-04	48.9100	49.4576	46.5606	48.6000	+2.015%	237,431	-16.831%
2025-12-03	51.1050	52.5200	47.4200	47.6400	-10.401%	280,087	-15.155%
2025-12-02	51.3900	53.1700	49.2600	53.1700	-2.637%	252,460	-23.980%
2025-12-01	54.3300	57.3700	52.4200	54.6100	+9.483%	475,836	-25.984%
2025-11-28	49.4100	51.2200	47.0700	49.8800	-6.064%	349,037	-18.966%
2025-11-26	56.9600	58.0689	52.3418	53.1000	-8.622%	259,252	-23.879%
2025-11-25	60.7100	64.0900	58.0400	58.1100	+1.255%	289,656	-30.442%
2025-11-24	63.4300	64.3550	56.3300	57.3900	-12.741%	363,970	-29.570%
2025-11-21	64.1700	70.8400	62.6500	65.7700	-1.763%	633,282	-38.543%
2025-11-20	57.0950	68.0000	55.5400	66.9500	+14.562%	811,272	-39.627%
2025-11-19	56.4300	62.8704	56.1100	58.4400	+3.507%	665,910	-30.835%
2025-11-18	56.8300	56.8300	52.7600	56.4600	+1.492%	713,820	-28.409%
2025-11-17	51.8400	57.5600	50.8400	55.6300	+14.324%	697,414	-27.341%
2025-11-14	53.7000	54.1400	45.8100	48.6600	-0.775%	760,309	-16.934%
2025-11-13	43.8800	49.9600	43.3800	49.0400	+13.676%	561,979	-17.577%
2025-11-12	41.6600	43.9000	41.0300	43.1400	0.000%	471,551	-6.305%
2025-11-11	41.1800	43.2379	40.0000	43.1400	+8.665%	437,807	-6.305%
2025-11-10	38.2000	41.4000	37.9000	39.7000	-5.611%	726,662	+1.814%
2025-11-07	48.1700	50.1100	41.6400	42.0600	-9.548%	823,965	-3.899%
2025-11-06	41.1900	46.6492	41.1900	46.5000	+14.730%	453,062	-13.075%
2025-11-05	41.5800	42.8500	39.1410	40.5300	-7.761%	489,980	-0.271%
2025-11-04	41.1300	44.0000	39.7500	43.9400	+13.923%	747,339	-8.011%
2025-11-03	36.3200	39.4400	35.9600	38.5700	+7.587%	629,666	+4.796%
2025-10-31	37.5600	37.8000	31.5300	35.8500	-9.378%	929,964	+12.748%
2025-10-30	36.4300	39.5600	36.4300	39.5600	+11.531%	756,612	+2.174%
2025-10-29	33.7100	36.0579	33.2961	35.4700	+4.018%	514,276	+13.955%
2025-10-28	32.6900	34.3274	31.8500	34.1000	+3.365%	444,490	+18.534%
2025-10-27	32.7000	33.8000	30.8000	32.9900	-3.903%	758,133	+22.522%
2025-10-24	39.5600	39.9300	33.7000	34.3300	-19.621%	1,286,652	+17.740%
2025-10-23	42.8300	43.8632	41.2700	42.7100	-1.431%	312,080	-5.362%
2025-10-22	40.1600	45.6799	40.1600	43.3300	+10.733%	572,200	-6.716%
2025-10-21	38.2900	39.8500	37.8800	39.1300	+3.001%	344,921	+3.297%
2025-10-20	38.2700	38.9200	35.6100	37.9900	-4.668%	528,706	+6.396%
2025-10-17	44.2000	44.3000	39.7700	39.8500	-3.347%	606,454	+1.430%
2025-10-16	39.3300	41.5787	38.3700	41.2300	+3.567%	393,450	-1.965%
2025-10-15	37.6300	40.4954	37.3000	39.8100	+3.081%	362,074	+1.532%
2025-10-14	38.7900	39.9500	36.2500	38.6200	+8.666%	610,266	+4.661%
2025-10-13	34.0200	38.1800	34.0200	35.5400	+0.028%	605,435	+13.731%
2025-10-10	30.6500	36.3648	28.4133	35.5300	+15.357%	1,307,832	+13.763%
2025-10-09	31.1800	31.5000	30.0000	30.8000	+0.195%	466,744	+31.234%
2025-10-08	32.2600	32.6200	30.2200	30.7400	-6.109%	437,468	+31.490%
2025-10-07	30.8700	34.7700	30.8700	32.7400	+5.239%	716,253	+23.458%
2025-10-06	30.4300	32.0000	30.2100	31.1100	-3.114%	459,664	+29.926%
2025-10-03	33.2500	33.8500	31.4949	32.1100	-4.235%	778,027	+25.880%
2025-10-02	37.4100	37.4900	32.6600	33.5300	-14.942%	919,274	+20.549%
2025-10-01	40.1000	40.7300	38.5000	39.4200	-5.035%	297,372	+2.537%
2025-09-30	43.4000	43.4000	41.3900	41.5100	-1.937%	302,575	-2.626%
2025-09-29	47.2900	47.7900	42.2700	42.3300	-13.745%	400,198	-4.512%
2025-09-26	50.5300	52.1388	48.5800	49.0755	-3.622%	194,732	-17.637%
2025-09-25	48.9700	51.6190	47.8400	50.9200	+9.270%	295,311	-20.621%
2025-09-24	46.1200	46.8500	45.0870	46.6000	-0.999%	158,813	-13.262%
2025-09-23	43.4800	47.6900	43.0600	47.0700	+6.880%	194,262	-14.128%
2025-09-22	43.7300	44.7700	42.9844	44.0400	+6.403%	227,077	-8.220%
2025-09-19	41.3000	42.5800	39.7950	41.3900	+0.218%	227,440	-2.344%
2025-09-18	46.3100	47.0800	38.7000	41.3000	-13.922%	533,070	-2.131%
2025-09-17	46.5400	50.5700	45.8800	47.9800	+4.532%	284,308	-15.757%
2025-09-16	44.5000	47.7000	44.5000	45.9000	-0.735%	210,374	-11.939%
2025-09-15	47.7000	47.8600	45.8397	46.2400	-2.282%	179,722	-12.587%
2025-09-12	45.7300	48.2000	45.5200	47.3200	+0.531%	186,219	-14.582%
2025-09-11	48.5500	49.5500	46.4600	47.0700	-5.444%	282,791	-14.128%
2025-09-10	47.8600	50.6397	45.8204	49.7800	+2.134%	478,173	-18.803%
2025-09-09	54.2700	54.2700	48.5600	48.7400	-10.896%	501,004	-17.070%
2025-09-08	54.4769	56.6000	53.2000	54.7000	-2.059%	273,091	-26.106%
2025-09-05	50.6800	58.1424	50.4200	55.8500	+4.981%	396,460	-27.628%
2025-09-04	54.8300	55.5900	52.8600	53.2000	-2.884%	225,878	-24.023%
2025-09-03	53.8400	55.2000	52.6900	54.7800	+0.773%	277,618	-26.214%
2025-09-02	55.6100	57.1550	52.0000	54.3600	+0.685%	437,564	-25.644%
2025-08-29	53.0300	55.0000	52.7700	53.9900	+2.506%	296,213	-25.134%
2025-08-28	51.0000	53.3800	50.1300	52.6700	+0.468%	397,156	-23.258%
2025-08-27	52.9800	53.2593	51.3400	52.4244	-0.296%	346,705	-22.898%
2025-08-26	54.2000	55.4300	52.4000	52.5800	-1.701%	446,199	-23.127%
2025-08-25	51.3800	53.7200	50.6100	53.4900	+8.764%	400,417	-24.434%
2025-08-22	56.6800	57.6241	48.3500	49.1800	-13.094%	775,339	-17.812%
2025-08-21	56.2400	57.0500	54.9500	56.5900	+2.741%	415,824	-28.574%
2025-08-20	55.2000	59.7900	54.5000	55.0800	-1.520%	534,051	-26.616%
2025-08-19	50.2300	56.0300	49.6600	55.9300	+11.592%	757,179	-27.731%
2025-08-18	53.0600	54.5000	49.0210	50.1200	-2.109%	850,967	-19.354%
2025-08-15	49.4800	51.9800	49.4036	51.2000	+4.918%	373,717	-21.055%
2025-08-14	50.4000	51.4000	48.2000	48.8000	+1.245%	1,115,138	-17.172%
2025-08-13	48.0000	50.0000	42.6000	48.2000	-2.823%	1,207,949	-16.141%
2025-08-12	47.6000	52.4000	47.4000	49.6000	-1.976%	964,816	-18.508%
2025-08-11	49.6000	50.7000	45.8000	50.6000	-5.597%	1,370,461	-20.119%
2025-08-08	53.4000	57.0000	52.7000	53.6000	+0.375%	936,791	-24.590%
2025-08-07	53.4000	55.0000	50.8000	53.4000	-4.982%	1,051,076	-24.307%
2025-08-06	58.6000	60.4000	55.8000	56.2000	-3.767%	1,220,494	-28.078%
2025-08-05	55.4000	58.7340	53.6000	58.4000	+12.741%	1,177,048	-30.788%
2025-08-04	51.4000	54.4000	49.8180	51.8000	-1.894%	1,250,416	-21.969%
2025-08-01	48.8000	54.0000	48.2020	52.8000	+32.663%	1,638,506	-23.447%
2025-07-31	38.7980	40.0000	37.8000	39.8000	0.000%	1,085,912	+1.558%
2025-07-30	38.6000	40.8000	37.8000	39.8000	-3.398%	875,023	+1.558%
2025-07-29	38.6000	42.4000	38.4000	41.2000	+4.040%	862,746	-1.893%
2025-07-28	36.8000	40.3000	36.4000	39.6000	+6.452%	926,079	+2.071%
2025-07-25	37.0000	38.2000	36.0000	37.2000	+2.762%	769,369	+8.656%
2025-07-24	35.0000	37.2000	34.6000	36.2000	+0.556%	726,078	+11.657%
2025-07-23	35.8000	38.0000	35.6000	36.0000	+3.448%	1,248,629	+12.278%
2025-07-22	32.6000	36.5980	32.2000	34.8000	+4.819%	1,633,393	+16.149%
2025-07-21	31.4000	33.4000	30.0000	33.2000	+2.469%	1,257,192	+21.747%
2025-07-18	32.4000	34.6000	28.4000	32.4000	-4.142%	2,678,517	+24.753%
2025-07-17	36.0000	36.8000	33.0000	33.8000	-6.630%	1,158,047	+19.586%
2025-07-16	37.4000	37.6000	34.8000	36.2000	-4.737%	942,679	+11.657%
2025-07-15	37.6000	41.0000	35.8000	38.0000	+2.703%	905,144	+6.368%
2025-07-14	37.4000	38.1880	36.2000	37.0000	-3.646%	753,511	+9.243%
2025-07-11	37.8000	40.2000	36.8000	38.4000	+0.524%	655,469	+5.260%
2025-07-10	41.8000	42.5600	38.2000	38.2000	-8.173%	646,378	+5.812%
2025-07-09	45.6000	46.7300	41.4000	41.6000	-10.345%	566,202	-2.837%
2025-07-08	44.6000	48.1000	42.8160	46.4000	+1.310%	366,516	-12.888%
2025-07-07	46.6000	47.4000	44.1000	45.8000	-0.435%	441,095	-11.747%
2025-07-03	47.6000	47.8180	45.6000	46.0000	-1.288%	288,766	-12.130%
2025-07-02	50.8000	51.3820	45.6000	46.6000	-11.069%	603,789	-13.262%
2025-07-01	51.4000	52.8000	47.5000	52.4000	+8.714%	887,341	-22.863%
2025-06-30	45.8000	48.9800	45.6000	48.2000	+1.688%	543,970	-16.141%
2025-06-27	44.0000	49.0000	43.2000	47.4000	+11.792%	1,233,110	-14.726%
2025-06-26	48.0000	48.0000	40.8000	42.4000	-12.397%	1,589,920	-4.670%
2025-06-25	46.8000	51.8000	44.6000	48.4000	-6.564%	1,319,894	-16.488%
2025-06-24	64.8000	66.0000	49.8000	51.8000	-23.824%	1,244,643	-21.969%
2025-06-23	70.6000	73.5080	65.0240	68.0000	+0.592%	483,733	-40.559%
2025-06-20	70.2000	72.7940	66.5760	67.6000	-8.895%	851,593	-40.207%
2025-06-18	110.0000	112.0000	71.0000	74.2000	-32.668%	1,072,758	-45.526%
2025-06-17	108.0000	114.2200	105.6000	110.2000	+5.556%	162,661	-63.321%
2025-06-16	118.2000	120.4000	102.4000	104.4000	-15.260%	164,549	-61.284%
2025-06-13	129.2000	130.6240	122.6880	123.2000	-1.282%	99,550	-67.192%
2025-06-12	120.0000	126.3000	118.6000	124.8000	+7.772%	57,525	-67.612%
2025-06-11	109.8000	117.4000	107.8000	115.8000	+3.209%	75,959	-65.095%
2025-06-10	108.8000	114.9000	106.0000	112.2000	+1.264%	56,056	-63.975%
2025-06-09	111.0000	114.4000	109.4000	110.8000	-4.318%	57,416	-63.520%
2025-06-06	115.8000	117.1000	110.8000	115.8000	-5.546%	104,905	-65.095%
2025-06-05	108.0000	126.0920	104.0000	122.6000	+9.075%	179,722	-67.031%
2025-06-04	111.2000	113.6000	107.6700	112.4000	+2.368%	101,583	-64.039%
2025-06-03	120.0000	122.2000	108.3000	109.8000	-9.852%	119,252	-63.188%
2025-06-02	121.0000	125.8000	118.8220	121.8000	-0.164%	43,866	-66.814%
2025-05-30	121.6000	124.3000	118.8020	122.0000	+1.836%	87,689	-66.869%
2025-05-29	110.8000	121.6000	110.8000	119.8000	+4.355%	75,116	-66.260%
2025-05-28	106.2000	115.1860	106.2000	114.8000	+9.125%	60,814	-64.791%
2025-05-27	103.6000	106.7720	102.4000	105.2000	-1.866%	57,123	-61.578%
2025-05-23	107.8000	109.9760	104.4000	107.2000	+5.512%	125,229	-62.295%
2025-05-22	107.8000	108.6140	97.0000	101.6000	-9.769%	198,773	-60.217%
2025-05-21	111.0000	113.6000	103.2000	112.6000	+1.808%	156,089	-64.103%
2025-05-20	107.8000	113.8000	107.6000	110.6000	+2.030%	84,201	-63.454%
2025-05-19	112.0000	112.0000	105.8000	108.4000	+1.880%	151,823	-62.712%
2025-05-16	124.2000	125.0000	103.6000	106.4000	-18.154%	563,553	-62.011%
2025-05-15	120.2000	133.4000	118.6000	130.0000	+14.236%	417,681	-68.908%
2025-05-14	119.8000	122.4000	112.8000	113.8000	-5.008%	118,726	-64.482%
2025-05-13	176.0000	176.0000	112.5000	119.8000	-47.777%	296,304	-66.260%
2025-05-12	226.4000	233.4320	214.4000	229.4000	-8.019%	34,638	-82.380%
2025-05-09	237.4000	250.2000	216.4000	249.4000	+6.947%	27,095	-83.793%
2025-05-08	235.6000	241.4000	223.4000	233.2000	-10.100%	29,561	-82.667%
2025-05-07	251.0000	265.8000	250.2000	259.4000	+0.309%	20,562	-84.418%
2025-05-06	263.2000	267.0000	254.8000	258.6000	+2.375%	6,802	-84.370%
2025-05-05	247.0000	253.6000	242.2000	252.6000	+5.338%	25,508	-83.998%
2025-05-02	239.8000	241.8000	234.8000	239.8000	-1.560%	12,001	-83.144%
2025-05-01	233.8000	243.7000	233.8000	243.6000	+0.744%	12,274	-83.407%
2025-04-30	245.0000	249.4900	241.8000	241.8000	+1.511%	7,816	-83.284%
2025-04-29	238.6000	240.6000	236.8000	238.2000	-0.335%	3,666	-83.031%
2025-04-28	235.6000	247.6000	235.4000	239.0000	+1.962%	10,828	-83.088%
2025-04-25	239.0000	240.6000	232.0000	234.4000	-2.739%	19,627	-82.756%
2025-04-24	252.4000	253.4000	240.4000	241.0000	-4.668%	10,646	-83.228%
2025-04-23	248.0000	256.4000	244.4800	252.8000	-2.469%	14,979	-84.011%
2025-04-22	277.0000	277.5000	253.4000	259.2000	-8.539%	11,563	-84.406%
2025-04-21	283.0000	289.0000	279.0000	283.4000	+0.141%	10,517	-85.737%
2025-04-17	286.8000	288.4000	279.6000	283.0000	-1.531%	8,563	-85.717%
2025-04-16	290.4000	293.5940	283.8000	287.4000	+1.843%	8,075	-85.936%
2025-04-15	277.6000	287.0000	275.8540	282.2000	+0.499%	7,568	-85.677%
2025-04-14	274.2000	286.4000	272.0000	280.8000	-0.637%	8,741	-85.605%
2025-04-11	289.4000	295.2000	279.0000	282.6000	-3.352%	9,568	-85.697%
2025-04-10	293.2000	308.2000	286.2000	292.4000	+4.057%	20,633	-86.176%
2025-04-09	340.6000	340.6000	265.9560	281.0000	-16.913%	20,762	-85.616%
2025-04-08	308.6000	345.8000	304.4000	338.2000	+3.870%	12,851	-88.048%
2025-04-07	348.6000	354.8000	306.4000	325.6000	+1.623%	40,009	-87.586%
2025-04-04	309.4000	341.4000	307.8000	320.4000	+6.445%	25,497	-87.385%
2025-04-03	304.2000	310.4000	299.6000	301.0000	+6.662%	11,192	-86.571%
2025-04-02	302.7820	302.7820	280.4000	282.2000	-4.727%	16,070	-85.677%
2025-04-01	299.6000	306.6000	293.8000	296.2000	-1.398%	10,756	-86.354%
2025-03-31	305.8000	315.2000	298.4000	300.4000	+0.941%	14,080	-86.545%
2025-03-28	280.2000	298.6000	279.6000	297.6000	+7.940%	14,486	-86.418%
2025-03-27	270.0000	276.9000	267.2000	275.7080	+2.494%	8,013	-85.340%
2025-03-26	257.8000	270.4860	254.6000	269.0000	+5.160%	9,445	-84.974%
2025-03-25	258.4000	263.2340	252.8000	255.8000	-0.544%	8,020	-84.199%
2025-03-24	266.4000	269.8000	257.2000	257.2000	-6.946%	10,120	-84.285%
2025-03-21	283.4000	285.2000	275.8000	276.4000	+0.290%	14,085	-85.376%
2025-03-20	282.2000	282.2000	271.6000	275.6000	-0.362%	9,042	-85.334%
2025-03-19	285.2000	287.2000	271.3160	276.6000	-4.686%	17,912	-85.387%
2025-03-18	285.4320	293.6000	283.2000	290.2000	+4.089%	17,753	-86.072%
2025-03-17	290.8000	291.2000	272.4000	278.8000	-3.262%	10,215	-85.502%
2025-03-14	286.0000	294.0000	282.2980	288.2000	-2.898%	11,954	-85.975%
2025-03-13	281.8000	297.6000	281.6000	296.8000	+7.303%	13,898	-86.381%
2025-03-12	271.6000	287.0000	267.2000	276.6000	0.000%	12,380	-85.387%
2025-03-11	286.0000	290.0800	270.4000	276.6000	-7.119%	17,717	-85.387%
2025-03-10	267.8000	299.0000	265.4000	297.8000	+17.708%	24,037	-86.427%
2025-03-07	255.8000	265.2000	247.8000	253.0000	-1.172%	21,069	-84.024%
2025-03-06	256.8000	257.2000	243.4000	256.0000	+3.560%	28,477	-84.211%
2025-03-05	256.6000	264.4000	246.2000	247.2000	-4.777%	21,809	-83.649%
2025-03-04	275.2000	284.6000	251.0000	259.6000	-3.062%	34,786	-84.430%
2025-03-03	236.0000	270.6000	235.2000	267.8000	+4.446%	33,171	-84.907%
2025-02-28	269.8000	274.4000	255.6000	256.4000	-3.318%	25,054	-84.236%
2025-02-27	253.4000	265.8000	249.4000	265.2000	+2.236%	23,164	-84.759%
2025-02-26	260.4000	265.6000	253.2040	259.4000	-0.231%	21,199	-84.418%
2025-02-25	253.0000	267.4000	249.0000	260.0000	+6.383%	46,763	-84.454%
2025-02-24	232.8000	248.0000	232.4000	244.4000	+3.559%	22,426	-83.462%
2025-02-21	209.6000	236.4000	209.6000	236.0000	+8.257%	25,603	-82.873%
2025-02-20	214.4000	223.2000	214.0000	218.0000	+0.833%	14,323	-81.459%
2025-02-19	211.0000	217.0000	209.6000	216.2000	+2.367%	9,252	-81.304%
2025-02-18	201.4000	214.2020	201.0000	211.2000	+3.529%	15,518	-80.862%
2025-02-14	196.0000	204.2600	193.6000	204.0000	+7.937%	26,179	-80.186%
2025-02-13	200.6000	200.6000	186.2000	189.0000	-8.430%	28,958	-78.614%
2025-02-12	215.8000	215.8000	204.4000	206.4000	-3.189%	10,435	-80.417%
2025-02-11	205.2000	213.7000	204.4000	213.2000	+4.715%	3,667	-81.041%
2025-02-10	202.8000	207.4000	200.2000	203.6000	-1.832%	11,001	-80.147%
2025-02-07	207.6000	208.8000	201.9960	207.4000	-1.519%	20,300	-80.511%
2025-02-06	204.0000	211.1980	200.6000	210.6000	+1.739%	9,879	-80.807%
2025-02-05	201.6000	207.2000	199.7000	207.0000	+1.870%	8,841	-80.473%
2025-02-04	202.6000	204.2000	197.4420	203.2000	+1.296%	10,019	-80.108%
2025-02-03	208.6000	210.0000	198.4000	200.6000	+2.451%	25,955	-79.850%
2025-01-31	190.4000	197.6000	187.7000	195.8000	+3.488%	9,456	-79.356%
2025-01-30	194.6000	194.6000	186.4000	189.2000	-3.568%	25,650	-78.636%
2025-01-29	202.8000	206.0000	194.2000	196.2000	-3.350%	10,391	-79.399%

.dark-mode .cTknm5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cTknm5{ color: #333333; background-color: white; border: 2px solid #333333; }CONIGraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETFstock NASDAQ ETF

CONI
GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF
stock NASDAQ ETF