Dark

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

At Close

Feb 17, 2026 3:59:30 PM EST

89.60USD-2.577%(-2.37)344,261

89.58Bid 90.17Ask 0.59Spread

Pre-market

Feb 17, 2026 8:50:30 AM EST

95.49USD+3.827%(+3.52)13,429

After-hours

Feb 17, 2026 4:32:30 PM EST

88.49USD-1.239%(-1.11)110

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	93.1300	97.7400	85.4900	89.6000	-2.577%	344,261	0.000%
2026-02-13	112.5650	127.0350	85.5500	91.9700	-33.215%	877,693	-2.577%
2026-02-12	119.1100	139.9000	118.6700	137.7100	+16.093%	312,738	-34.936%
2026-02-11	112.9600	124.3100	112.7000	118.6200	+11.495%	192,379	-24.465%
2026-02-10	106.0200	106.3900	100.4300	106.3900	+5.661%	66,894	-15.782%
2026-02-09	108.7750	111.0000	100.4001	100.6900	-2.536%	76,611	-11.014%
2026-02-06	124.0800	129.0700	102.7910	103.3100	-26.402%	215,842	-13.271%
2026-02-05	121.4900	141.6500	115.7950	140.3700	+26.871%	307,562	-36.169%
2026-02-04	102.2950	115.3100	102.2650	110.6400	+12.122%	176,798	-19.017%
2026-02-03	90.4400	103.8667	90.4400	98.6784	+8.796%	108,528	-9.200%
2026-02-02	89.1300	93.1000	88.2200	90.7000	+7.198%	105,247	-1.213%
2026-01-30	82.0500	87.8600	81.4600	84.6100	+4.302%	123,120	+5.898%
2026-01-29	76.3600	84.5700	76.3600	81.1200	+9.740%	136,688	+10.454%
2026-01-28	71.4500	75.5600	70.9330	73.9200	+1.538%	58,754	+21.212%
2026-01-27	71.4900	75.1200	71.4900	72.8000	+2.104%	103,237	+23.077%
2026-01-26	72.2900	72.9900	70.1100	71.3000	+3.273%	45,669	+25.666%
2026-01-23	65.8600	69.7000	65.8600	69.0400	+5.157%	65,120	+29.780%
2026-01-22	62.8500	65.8519	61.7300	65.6544	+3.409%	59,013	+36.472%
2026-01-21	62.5600	66.0000	61.1800	63.4900	+0.906%	146,388	+41.125%
2026-01-20	60.9000	63.7800	60.1500	62.9200	+10.970%	90,618	+42.403%
2026-01-16	57.9169	59.2253	56.1200	56.7000	-1.852%	66,841	+58.025%
2026-01-15	53.4600	58.5290	53.1074	57.7700	+12.920%	139,455	+55.098%
2026-01-14	51.0500	52.2800	48.3900	51.1600	-2.571%	208,205	+75.137%
2026-01-13	55.5100	55.9500	51.3000	52.5100	-8.135%	128,955	+70.634%
2026-01-12	58.8000	59.5000	55.0500	57.1600	-1.736%	80,011	+56.753%
2026-01-09	55.7500	59.7000	55.7500	58.1700	+3.801%	83,521	+54.031%
2026-01-08	56.3800	57.2900	54.1100	56.0400	+0.233%	103,729	+59.886%
2026-01-07	55.0500	58.3200	54.9900	55.9100	+3.633%	148,440	+60.258%
2026-01-06	51.9600	55.9100	51.0100	53.9500	+3.352%	157,894	+66.080%
2026-01-05	56.2000	56.3400	50.1601	52.2000	-15.534%	280,911	+71.648%
2026-01-02	65.6400	68.1799	60.8500	61.8000	-9.406%	156,869	+44.984%
2025-12-31	65.4000	68.4000	64.9100	68.2163	+4.679%	91,744	+31.347%
2025-12-30	64.3600	65.4000	62.7300	65.1670	+1.894%	82,819	+37.493%
2025-12-29	63.6800	64.4100	60.9350	63.9554	+1.549%	117,326	+40.098%
2025-12-26	60.9900	64.9100	60.9900	62.9800	+2.456%	109,908	+42.267%
2025-12-24	61.2350	62.8299	61.0700	61.4700	+2.093%	82,251	+45.762%
2025-12-23	59.7100	61.9624	59.3200	60.2100	+4.332%	115,029	+48.812%
2025-12-22	55.8100	57.7800	54.5837	57.7100	-2.170%	108,050	+55.259%
2025-12-19	59.2200	61.2500	58.4100	58.9900	-5.206%	108,608	+51.890%
2025-12-18	55.6700	62.2300	54.4400	62.2300	+4.238%	173,462	+43.982%
2025-12-17	55.0100	59.9686	53.0500	59.7000	+6.360%	162,375	+50.084%
2025-12-16	55.6100	56.9500	54.0130	56.1300	-1.716%	202,814	+59.629%
2025-12-15	50.1100	58.3250	50.1100	57.1100	+13.112%	270,346	+56.890%
2025-12-12	48.8000	52.1400	46.5400	50.4900	+0.960%	198,711	+77.461%
2025-12-11	50.5300	52.8744	49.3600	50.0100	+4.101%	384,642	+79.164%
2025-12-10	48.8100	49.3199	46.5400	48.0400	+1.823%	187,453	+86.511%
2025-12-09	49.7500	50.9100	44.6550	47.1800	-2.440%	245,544	+89.911%
2025-12-08	48.5500	50.0000	47.4900	48.3600	-3.164%	185,437	+85.277%
2025-12-05	49.5700	51.6500	48.7200	49.9400	+2.757%	308,901	+79.415%
2025-12-04	48.9100	49.4576	46.5606	48.6000	+2.015%	237,431	+84.362%
2025-12-03	51.1050	52.5200	47.4200	47.6400	-10.401%	280,087	+88.077%
2025-12-02	51.3900	53.1700	49.2600	53.1700	-2.637%	252,460	+68.516%
2025-12-01	54.3300	57.3700	52.4200	54.6100	+9.483%	475,836	+64.073%
2025-11-28	49.4100	51.2200	47.0700	49.8800	-6.064%	349,037	+79.631%
2025-11-26	56.9600	58.0689	52.3418	53.1000	-8.622%	259,252	+68.738%
2025-11-25	60.7100	64.0900	58.0400	58.1100	+1.255%	289,656	+54.190%
2025-11-24	63.4300	64.3550	56.3300	57.3900	-12.741%	363,970	+56.125%
2025-11-21	64.1700	70.8400	62.6500	65.7700	-1.763%	633,282	+36.232%
2025-11-20	57.0950	68.0000	55.5400	66.9500	+14.562%	811,272	+33.831%
2025-11-19	56.4300	62.8704	56.1100	58.4400	+3.507%	665,910	+53.320%
2025-11-18	56.8300	56.8300	52.7600	56.4600	+1.492%	713,820	+58.696%
2025-11-17	51.8400	57.5600	50.8400	55.6300	+14.324%	697,414	+61.064%
2025-11-14	53.7000	54.1400	45.8100	48.6600	-0.775%	760,309	+84.135%
2025-11-13	43.8800	49.9600	43.3800	49.0400	+13.676%	561,979	+82.708%
2025-11-12	41.6600	43.9000	41.0300	43.1400	0.000%	471,551	+107.696%
2025-11-11	41.1800	43.2379	40.0000	43.1400	+8.665%	437,807	+107.696%
2025-11-10	38.2000	41.4000	37.9000	39.7000	-5.611%	726,662	+125.693%
2025-11-07	48.1700	50.1100	41.6400	42.0600	-9.548%	823,965	+113.029%
2025-11-06	41.1900	46.6492	41.1900	46.5000	+14.730%	453,062	+92.688%
2025-11-05	41.5800	42.8500	39.1410	40.5300	-7.761%	489,980	+121.071%
2025-11-04	41.1300	44.0000	39.7500	43.9400	+13.923%	747,339	+103.914%
2025-11-03	36.3200	39.4400	35.9600	38.5700	+7.587%	629,666	+132.305%
2025-10-31	37.5600	37.8000	31.5300	35.8500	-9.378%	929,964	+149.930%
2025-10-30	36.4300	39.5600	36.4300	39.5600	+11.531%	756,612	+126.491%
2025-10-29	33.7100	36.0579	33.2961	35.4700	+4.018%	514,276	+152.608%
2025-10-28	32.6900	34.3274	31.8500	34.1000	+3.365%	444,490	+162.757%
2025-10-27	32.7000	33.8000	30.8000	32.9900	-3.903%	758,133	+171.597%
2025-10-24	39.5600	39.9300	33.7000	34.3300	-19.621%	1,286,652	+160.996%
2025-10-23	42.8300	43.8632	41.2700	42.7100	-1.431%	312,080	+109.787%
2025-10-22	40.1600	45.6799	40.1600	43.3300	+10.733%	572,200	+106.785%
2025-10-21	38.2900	39.8500	37.8800	39.1300	+3.001%	344,921	+128.980%
2025-10-20	38.2700	38.9200	35.6100	37.9900	-4.668%	528,706	+135.852%
2025-10-17	44.2000	44.3000	39.7700	39.8500	-3.347%	606,454	+124.843%
2025-10-16	39.3300	41.5787	38.3700	41.2300	+3.567%	393,450	+117.317%
2025-10-15	37.6300	40.4954	37.3000	39.8100	+3.081%	362,074	+125.069%
2025-10-14	38.7900	39.9500	36.2500	38.6200	+8.666%	610,266	+132.004%
2025-10-13	34.0200	38.1800	34.0200	35.5400	+0.028%	605,435	+152.110%
2025-10-10	30.6500	36.3648	28.4133	35.5300	+15.357%	1,307,832	+152.181%
2025-10-09	31.1800	31.5000	30.0000	30.8000	+0.195%	466,744	+190.909%
2025-10-08	32.2600	32.6200	30.2200	30.7400	-6.109%	437,468	+191.477%
2025-10-07	30.8700	34.7700	30.8700	32.7400	+5.239%	716,253	+173.671%
2025-10-06	30.4300	32.0000	30.2100	31.1100	-3.114%	459,664	+188.010%
2025-10-03	33.2500	33.8500	31.4949	32.1100	-4.235%	778,027	+179.041%
2025-10-02	37.4100	37.4900	32.6600	33.5300	-14.942%	919,274	+167.223%
2025-10-01	40.1000	40.7300	38.5000	39.4200	-5.035%	297,372	+127.296%
2025-09-30	43.4000	43.4000	41.3900	41.5100	-1.937%	302,575	+115.852%
2025-09-29	47.2900	47.7900	42.2700	42.3300	-13.745%	400,198	+111.670%
2025-09-26	50.5300	52.1388	48.5800	49.0755	-3.622%	194,732	+82.576%
2025-09-25	48.9700	51.6190	47.8400	50.9200	+9.270%	295,311	+75.962%
2025-09-24	46.1200	46.8500	45.0870	46.6000	-0.999%	158,813	+92.275%
2025-09-23	43.4800	47.6900	43.0600	47.0700	+6.880%	194,262	+90.355%
2025-09-22	43.7300	44.7700	42.9844	44.0400	+6.403%	227,077	+103.451%
2025-09-19	41.3000	42.5800	39.7950	41.3900	+0.218%	227,440	+116.477%
2025-09-18	46.3100	47.0800	38.7000	41.3000	-13.922%	533,070	+116.949%
2025-09-17	46.5400	50.5700	45.8800	47.9800	+4.532%	284,308	+86.744%
2025-09-16	44.5000	47.7000	44.5000	45.9000	-0.735%	210,374	+95.207%
2025-09-15	47.7000	47.8600	45.8397	46.2400	-2.282%	179,722	+93.772%
2025-09-12	45.7300	48.2000	45.5200	47.3200	+0.531%	186,219	+89.349%
2025-09-11	48.5500	49.5500	46.4600	47.0700	-5.444%	282,791	+90.355%
2025-09-10	47.8600	50.6397	45.8204	49.7800	+2.134%	478,173	+79.992%
2025-09-09	54.2700	54.2700	48.5600	48.7400	-10.896%	501,004	+83.833%
2025-09-08	54.4769	56.6000	53.2000	54.7000	-2.059%	273,091	+63.803%
2025-09-05	50.6800	58.1424	50.4200	55.8500	+4.981%	396,460	+60.430%
2025-09-04	54.8300	55.5900	52.8600	53.2000	-2.884%	225,878	+68.421%
2025-09-03	53.8400	55.2000	52.6900	54.7800	+0.773%	277,618	+63.563%
2025-09-02	55.6100	57.1550	52.0000	54.3600	+0.685%	437,564	+64.827%
2025-08-29	53.0300	55.0000	52.7700	53.9900	+2.506%	296,213	+65.957%
2025-08-28	51.0000	53.3800	50.1300	52.6700	+0.468%	397,156	+70.116%
2025-08-27	52.9800	53.2593	51.3400	52.4244	-0.296%	346,705	+70.913%
2025-08-26	54.2000	55.4300	52.4000	52.5800	-1.701%	446,199	+70.407%
2025-08-25	51.3800	53.7200	50.6100	53.4900	+8.764%	400,417	+67.508%
2025-08-22	56.6800	57.6241	48.3500	49.1800	-13.094%	775,339	+82.188%
2025-08-21	56.2400	57.0500	54.9500	56.5900	+2.741%	415,824	+58.332%
2025-08-20	55.2000	59.7900	54.5000	55.0800	-1.520%	534,051	+62.672%
2025-08-19	50.2300	56.0300	49.6600	55.9300	+11.592%	757,179	+60.200%
2025-08-18	53.0600	54.5000	49.0210	50.1200	-2.109%	850,967	+78.771%
2025-08-15	49.4800	51.9800	49.4036	51.2000	+4.918%	373,717	+75.000%
2025-08-14	50.4000	51.4000	48.2000	48.8000	+1.245%	1,115,138	+83.607%
2025-08-13	48.0000	50.0000	42.6000	48.2000	-2.823%	1,207,949	+85.892%
2025-08-12	47.6000	52.4000	47.4000	49.6000	-1.976%	964,816	+80.645%
2025-08-11	49.6000	50.7000	45.8000	50.6000	-5.597%	1,370,461	+77.075%
2025-08-08	53.4000	57.0000	52.7000	53.6000	+0.375%	936,791	+67.164%
2025-08-07	53.4000	55.0000	50.8000	53.4000	-4.982%	1,051,076	+67.790%
2025-08-06	58.6000	60.4000	55.8000	56.2000	-3.767%	1,220,494	+59.431%
2025-08-05	55.4000	58.7340	53.6000	58.4000	+12.741%	1,177,048	+53.425%
2025-08-04	51.4000	54.4000	49.8180	51.8000	-1.894%	1,250,416	+72.973%
2025-08-01	48.8000	54.0000	48.2020	52.8000	+32.663%	1,638,506	+69.697%
2025-07-31	38.7980	40.0000	37.8000	39.8000	0.000%	1,085,912	+125.126%
2025-07-30	38.6000	40.8000	37.8000	39.8000	-3.398%	875,023	+125.126%
2025-07-29	38.6000	42.4000	38.4000	41.2000	+4.040%	862,746	+117.476%
2025-07-28	36.8000	40.3000	36.4000	39.6000	+6.452%	926,079	+126.263%
2025-07-25	37.0000	38.2000	36.0000	37.2000	+2.762%	769,369	+140.860%
2025-07-24	35.0000	37.2000	34.6000	36.2000	+0.556%	726,078	+147.514%
2025-07-23	35.8000	38.0000	35.6000	36.0000	+3.448%	1,248,629	+148.889%
2025-07-22	32.6000	36.5980	32.2000	34.8000	+4.819%	1,633,393	+157.471%
2025-07-21	31.4000	33.4000	30.0000	33.2000	+2.469%	1,257,192	+169.880%
2025-07-18	32.4000	34.6000	28.4000	32.4000	-4.142%	2,678,517	+176.543%
2025-07-17	36.0000	36.8000	33.0000	33.8000	-6.630%	1,158,047	+165.089%
2025-07-16	37.4000	37.6000	34.8000	36.2000	-4.737%	942,679	+147.514%
2025-07-15	37.6000	41.0000	35.8000	38.0000	+2.703%	905,144	+135.789%
2025-07-14	37.4000	38.1880	36.2000	37.0000	-3.646%	753,511	+142.162%
2025-07-11	37.8000	40.2000	36.8000	38.4000	+0.524%	655,469	+133.333%
2025-07-10	41.8000	42.5600	38.2000	38.2000	-8.173%	646,378	+134.555%
2025-07-09	45.6000	46.7300	41.4000	41.6000	-10.345%	566,202	+115.385%
2025-07-08	44.6000	48.1000	42.8160	46.4000	+1.310%	366,516	+93.103%
2025-07-07	46.6000	47.4000	44.1000	45.8000	-0.435%	441,095	+95.633%
2025-07-03	47.6000	47.8180	45.6000	46.0000	-1.288%	288,766	+94.783%
2025-07-02	50.8000	51.3820	45.6000	46.6000	-11.069%	603,789	+92.275%
2025-07-01	51.4000	52.8000	47.5000	52.4000	+8.714%	887,341	+70.992%
2025-06-30	45.8000	48.9800	45.6000	48.2000	+1.688%	543,970	+85.892%
2025-06-27	44.0000	49.0000	43.2000	47.4000	+11.792%	1,233,110	+89.030%
2025-06-26	48.0000	48.0000	40.8000	42.4000	-12.397%	1,589,920	+111.321%
2025-06-25	46.8000	51.8000	44.6000	48.4000	-6.564%	1,319,894	+85.124%
2025-06-24	64.8000	66.0000	49.8000	51.8000	-23.824%	1,244,643	+72.973%
2025-06-23	70.6000	73.5080	65.0240	68.0000	+0.592%	483,733	+31.765%
2025-06-20	70.2000	72.7940	66.5760	67.6000	-8.895%	851,593	+32.544%
2025-06-18	110.0000	112.0000	71.0000	74.2000	-32.668%	1,072,758	+20.755%
2025-06-17	108.0000	114.2200	105.6000	110.2000	+5.556%	162,661	-18.693%
2025-06-16	118.2000	120.4000	102.4000	104.4000	-15.260%	164,549	-14.176%
2025-06-13	129.2000	130.6240	122.6880	123.2000	-1.282%	99,550	-27.273%
2025-06-12	120.0000	126.3000	118.6000	124.8000	+7.772%	57,525	-28.205%
2025-06-11	109.8000	117.4000	107.8000	115.8000	+3.209%	75,959	-22.625%
2025-06-10	108.8000	114.9000	106.0000	112.2000	+1.264%	56,056	-20.143%
2025-06-09	111.0000	114.4000	109.4000	110.8000	-4.318%	57,416	-19.134%
2025-06-06	115.8000	117.1000	110.8000	115.8000	-5.546%	104,905	-22.625%
2025-06-05	108.0000	126.0920	104.0000	122.6000	+9.075%	179,722	-26.917%
2025-06-04	111.2000	113.6000	107.6700	112.4000	+2.368%	101,583	-20.285%
2025-06-03	120.0000	122.2000	108.3000	109.8000	-9.852%	119,252	-18.397%
2025-06-02	121.0000	125.8000	118.8220	121.8000	-0.164%	43,866	-26.437%
2025-05-30	121.6000	124.3000	118.8020	122.0000	+1.836%	87,689	-26.557%
2025-05-29	110.8000	121.6000	110.8000	119.8000	+4.355%	75,116	-25.209%
2025-05-28	106.2000	115.1860	106.2000	114.8000	+9.125%	60,814	-21.951%
2025-05-27	103.6000	106.7720	102.4000	105.2000	-1.866%	57,123	-14.829%
2025-05-23	107.8000	109.9760	104.4000	107.2000	+5.512%	125,229	-16.418%
2025-05-22	107.8000	108.6140	97.0000	101.6000	-9.769%	198,773	-11.811%
2025-05-21	111.0000	113.6000	103.2000	112.6000	+1.808%	156,089	-20.426%
2025-05-20	107.8000	113.8000	107.6000	110.6000	+2.030%	84,201	-18.987%
2025-05-19	112.0000	112.0000	105.8000	108.4000	+1.880%	151,823	-17.343%
2025-05-16	124.2000	125.0000	103.6000	106.4000	-18.154%	563,553	-15.789%
2025-05-15	120.2000	133.4000	118.6000	130.0000	+14.236%	417,681	-31.077%
2025-05-14	119.8000	122.4000	112.8000	113.8000	-5.008%	118,726	-21.265%
2025-05-13	176.0000	176.0000	112.5000	119.8000	-47.777%	296,304	-25.209%
2025-05-12	226.4000	233.4320	214.4000	229.4000	-8.019%	34,638	-60.942%
2025-05-09	237.4000	250.2000	216.4000	249.4000	+6.947%	27,095	-64.074%
2025-05-08	235.6000	241.4000	223.4000	233.2000	-10.100%	29,561	-61.578%
2025-05-07	251.0000	265.8000	250.2000	259.4000	+0.309%	20,562	-65.459%
2025-05-06	263.2000	267.0000	254.8000	258.6000	+2.375%	6,802	-65.352%
2025-05-05	247.0000	253.6000	242.2000	252.6000	+5.338%	25,508	-64.529%
2025-05-02	239.8000	241.8000	234.8000	239.8000	-1.560%	12,001	-62.636%
2025-05-01	233.8000	243.7000	233.8000	243.6000	+0.744%	12,274	-63.218%
2025-04-30	245.0000	249.4900	241.8000	241.8000	+1.511%	7,816	-62.945%
2025-04-29	238.6000	240.6000	236.8000	238.2000	-0.335%	3,666	-62.385%
2025-04-28	235.6000	247.6000	235.4000	239.0000	+1.962%	10,828	-62.510%
2025-04-25	239.0000	240.6000	232.0000	234.4000	-2.739%	19,627	-61.775%
2025-04-24	252.4000	253.4000	240.4000	241.0000	-4.668%	10,646	-62.822%
2025-04-23	248.0000	256.4000	244.4800	252.8000	-2.469%	14,979	-64.557%
2025-04-22	277.0000	277.5000	253.4000	259.2000	-8.539%	11,563	-65.432%
2025-04-21	283.0000	289.0000	279.0000	283.4000	+0.141%	10,517	-68.384%
2025-04-17	286.8000	288.4000	279.6000	283.0000	-1.531%	8,563	-68.339%
2025-04-16	290.4000	293.5940	283.8000	287.4000	+1.843%	8,075	-68.824%
2025-04-15	277.6000	287.0000	275.8540	282.2000	+0.499%	7,568	-68.249%
2025-04-14	274.2000	286.4000	272.0000	280.8000	-0.637%	8,741	-68.091%
2025-04-11	289.4000	295.2000	279.0000	282.6000	-3.352%	9,568	-68.294%
2025-04-10	293.2000	308.2000	286.2000	292.4000	+4.057%	20,633	-69.357%
2025-04-09	340.6000	340.6000	265.9560	281.0000	-16.913%	20,762	-68.114%
2025-04-08	308.6000	345.8000	304.4000	338.2000	+3.870%	12,851	-73.507%
2025-04-07	348.6000	354.8000	306.4000	325.6000	+1.623%	40,009	-72.482%
2025-04-04	309.4000	341.4000	307.8000	320.4000	+6.445%	25,497	-72.035%
2025-04-03	304.2000	310.4000	299.6000	301.0000	+6.662%	11,192	-70.233%
2025-04-02	302.7820	302.7820	280.4000	282.2000	-4.727%	16,070	-68.249%
2025-04-01	299.6000	306.6000	293.8000	296.2000	-1.398%	10,756	-69.750%
2025-03-31	305.8000	315.2000	298.4000	300.4000	+0.941%	14,080	-70.173%
2025-03-28	280.2000	298.6000	279.6000	297.6000	+7.940%	14,486	-69.892%
2025-03-27	270.0000	276.9000	267.2000	275.7080	+2.494%	8,013	-67.502%
2025-03-26	257.8000	270.4860	254.6000	269.0000	+5.160%	9,445	-66.691%
2025-03-25	258.4000	263.2340	252.8000	255.8000	-0.544%	8,020	-64.973%
2025-03-24	266.4000	269.8000	257.2000	257.2000	-6.946%	10,120	-65.163%
2025-03-21	283.4000	285.2000	275.8000	276.4000	+0.290%	14,085	-67.583%
2025-03-20	282.2000	282.2000	271.6000	275.6000	-0.362%	9,042	-67.489%
2025-03-19	285.2000	287.2000	271.3160	276.6000	-4.686%	17,912	-67.607%
2025-03-18	285.4320	293.6000	283.2000	290.2000	+4.089%	17,753	-69.125%
2025-03-17	290.8000	291.2000	272.4000	278.8000	-3.262%	10,215	-67.862%
2025-03-14	286.0000	294.0000	282.2980	288.2000	-2.898%	11,954	-68.910%
2025-03-13	281.8000	297.6000	281.6000	296.8000	+7.303%	13,898	-69.811%
2025-03-12	271.6000	287.0000	267.2000	276.6000	0.000%	12,380	-67.607%
2025-03-11	286.0000	290.0800	270.4000	276.6000	-7.119%	17,717	-67.607%
2025-03-10	267.8000	299.0000	265.4000	297.8000	+17.708%	24,037	-69.913%
2025-03-07	255.8000	265.2000	247.8000	253.0000	-1.172%	21,069	-64.585%
2025-03-06	256.8000	257.2000	243.4000	256.0000	+3.560%	28,477	-65.000%
2025-03-05	256.6000	264.4000	246.2000	247.2000	-4.777%	21,809	-63.754%
2025-03-04	275.2000	284.6000	251.0000	259.6000	-3.062%	34,786	-65.485%
2025-03-03	236.0000	270.6000	235.2000	267.8000	+4.446%	33,171	-66.542%
2025-02-28	269.8000	274.4000	255.6000	256.4000	-3.318%	25,054	-65.055%
2025-02-27	253.4000	265.8000	249.4000	265.2000	+2.236%	23,164	-66.214%
2025-02-26	260.4000	265.6000	253.2040	259.4000	-0.231%	21,199	-65.459%
2025-02-25	253.0000	267.4000	249.0000	260.0000	+6.383%	46,763	-65.538%
2025-02-24	232.8000	248.0000	232.4000	244.4000	+3.559%	22,426	-63.339%
2025-02-21	209.6000	236.4000	209.6000	236.0000	+8.257%	25,603	-62.034%
2025-02-20	214.4000	223.2000	214.0000	218.0000	+0.833%	14,323	-58.899%
2025-02-19	211.0000	217.0000	209.6000	216.2000	+2.367%	9,252	-58.557%
2025-02-18	201.4000	214.2020	201.0000	211.2000	+3.529%	15,518	-57.576%
2025-02-14	196.0000	204.2600	193.6000	204.0000	+7.937%	26,179	-56.078%
2025-02-13	200.6000	200.6000	186.2000	189.0000	-8.430%	28,958	-52.593%
2025-02-12	215.8000	215.8000	204.4000	206.4000	-3.189%	10,435	-56.589%
2025-02-11	205.2000	213.7000	204.4000	213.2000	+4.715%	3,667	-57.974%
2025-02-10	202.8000	207.4000	200.2000	203.6000	-1.832%	11,001	-55.992%
2025-02-07	207.6000	208.8000	201.9960	207.4000	-1.519%	20,300	-56.798%
2025-02-06	204.0000	211.1980	200.6000	210.6000	+1.739%	9,879	-57.455%
2025-02-05	201.6000	207.2000	199.7000	207.0000	+1.870%	8,841	-56.715%
2025-02-04	202.6000	204.2000	197.4420	203.2000	+1.296%	10,019	-55.906%
2025-02-03	208.6000	210.0000	198.4000	200.6000	+2.451%	25,955	-55.334%
2025-01-31	190.4000	197.6000	187.7000	195.8000	+3.488%	9,456	-54.239%
2025-01-30	194.6000	194.6000	186.4000	189.2000	-3.568%	25,650	-52.643%
2025-01-29	202.8000	206.0000	194.2000	196.2000	-3.350%	10,391	-54.332%
2025-01-28	203.4000	207.4000	200.8340	203.0000	-1.265%	7,642	-55.862%
2025-01-27	202.4000	213.8000	198.2000	205.6000	+6.750%	20,675	-56.420%
2025-01-24	191.0000	192.8040	184.6000	192.6000	-0.619%	18,942	-53.479%
2025-01-23	198.2000	199.0000	189.0000	193.8000	0.000%	28,438	-53.767%
2025-01-22	197.8000	200.2000	192.6000	193.8000	-0.615%	16,874	-53.767%
2025-01-21	192.6000	207.6000	189.8000	195.0000	+0.515%	22,488	-54.051%
2025-01-17	197.0000	198.0000	190.8000	194.0000	-4.995%	16,990	-53.814%
2025-01-16	209.8000	213.6000	201.7000	204.2000	-2.203%	12,628	-56.121%
2025-01-15	216.2000	217.2000	206.0260	208.8000	-7.937%	16,080	-57.088%
2025-01-14	220.6000	230.4000	219.8000	226.8000	-1.648%	7,395	-60.494%
2025-01-13	234.6000	238.2000	230.0240	230.6000	+3.038%	10,265	-61.145%
2025-01-10	225.2000	232.5960	221.4000	223.8000	+0.539%	15,229	-59.964%
2025-01-08	220.2000	228.4000	216.8000	222.6000	+1.644%	18,758	-59.748%
2025-01-07	203.8000	221.6000	203.5940	219.0000	+8.202%	23,290	-59.087%
2025-01-06	209.8000	215.2000	198.2000	202.4000	-6.296%	17,005	-55.731%
2025-01-03	225.2000	226.2000	215.7000	216.0000	-5.180%	11,158	-58.519%
2025-01-02	228.0000	233.4000	223.6000	227.8000	-3.556%	10,828	-60.667%
2024-12-31	222.2000	237.8000	222.2000	236.2000	+2.785%	9,995	-62.066%
2024-12-30	225.8000	236.0000	225.8000	229.8000	+3.982%	11,237	-61.010%
2024-12-27	215.4000	222.6000	215.4000	221.0000	+1.656%	8,594	-59.457%
2024-12-26	217.0000	219.6000	214.2000	217.4000	+1.779%	8,782	-58.786%
2024-12-24	218.6000	219.8000	210.2000	213.6000	-4.301%	7,293	-58.052%
2024-12-23	218.6000	227.0000	217.7000	223.2000	+4.007%	15,956	-59.857%
2024-12-20	225.2000	228.2000	212.6000	214.6000	-1.920%	32,423	-58.248%
2024-12-19	205.4000	222.2000	203.0000	218.8000	+1.957%	21,235	-59.049%
2024-12-18	196.2000	216.5000	194.2000	214.6000	+10.391%	33,251	-58.248%
2024-12-17	189.4000	199.0200	187.6000	194.4000	+1.145%	14,816	-53.909%
2024-12-16	190.4000	192.3000	185.4000	192.2000	-1.335%	19,571	-53.382%
2024-12-13	192.2000	198.0000	191.0000	194.8000	+0.828%	6,781	-54.004%
2024-12-12	190.2000	196.2000	187.1000	193.2000	+0.104%	18,889	-53.623%
2024-12-11	192.8060	196.0000	188.5000	193.0000	-3.596%	21,940	-53.575%
2024-12-10	190.8000	202.4000	190.4000	200.2000	+2.561%	19,770	-55.245%
2024-12-09	180.2000	195.6000	179.8000	195.2000	+9.540%	47,020	-54.098%
2024-12-06	186.6000	188.4000	174.6000	178.2000	-6.897%	47,869	-49.719%
2024-12-05	178.8000	194.0000	175.4000	191.4000	+3.348%	57,238	-53.187%
2024-12-04	198.2000	198.5000	185.2000	185.2000	-7.400%	45,150	-51.620%
2024-12-03	208.0000	208.4000	196.5500	200.0000	-2.057%	24,792	-55.200%
2024-12-02	205.0000	205.8000	198.2000	204.2000	-2.015%	13,017	-56.121%
2024-11-29	198.6000	208.8000	195.8000	208.4000	+4.618%	12,224	-57.006%
2024-11-27	204.8000	209.7960	196.8000	199.2000	-5.949%	25,154	-55.020%
2024-11-26	208.6000	214.0000	201.5000	211.8000	+6.325%	29,118	-57.696%
2024-11-25	200.8000	213.2000	196.2000	199.2000	-2.639%	30,880	-55.020%
2024-11-22	211.0000	214.0000	199.7020	204.6000	-2.941%	32,659	-56.207%
2024-11-21	189.4000	215.0000	189.4000	210.8000	+7.551%	46,862	-57.495%
2024-11-20	188.2000	205.0000	183.4000	196.0000	+1.449%	29,954	-54.286%
2024-11-19	195.0000	198.2000	191.6000	193.2000	+0.520%	23,765	-53.623%
2024-11-18	208.2000	217.4000	190.0000	192.2000	-6.518%	34,065	-53.382%
2024-11-15	224.6000	229.4000	205.4840	205.6000	-9.666%	29,088	-56.420%
2024-11-14	218.4000	230.4000	217.4000	227.6000	+2.154%	45,040	-60.633%
2024-11-13	198.0000	224.0000	193.2000	222.8000	+10.846%	70,153	-59.785%
2024-11-12	207.4000	209.0000	196.6000	201.0000	+1.618%	64,298	-55.423%
2024-11-11	220.4000	224.2000	188.3360	197.8000	-20.113%	75,130	-54.702%
2024-11-08	260.2000	260.2000	245.0000	247.6000	-6.212%	28,116	-63.813%
2024-11-07	276.0000	277.0000	259.3980	264.0000	-0.377%	13,834	-66.061%
2024-11-06	325.0000	325.4000	260.0000	265.0000	-30.410%	48,392	-66.189%
2024-11-05	406.0000	408.0000	374.6000	380.8000	-8.285%	23,001	-76.471%
2024-11-04	425.6000	435.0000	414.8000	415.2000	-1.751%	1,442	-78.420%
2024-11-01	428.8000	429.2000	404.5660	422.6000	-2.266%	5,571	-78.798%
2024-10-31	389.2000	432.4000	387.8000	432.4000	+15.491%	7,657	-79.278%
2024-10-30	370.8000	375.9000	360.6000	374.4000	+3.597%	2,783	-76.068%
2024-10-29	359.8000	364.2000	355.2000	361.4000	-1.526%	1,595	-75.208%
2024-10-28	371.8000	375.6000	364.0000	367.0000	-5.364%	3,431	-75.586%
2024-10-25	383.0000	388.2000	373.1000	387.8000	+1.945%	1,506	-76.895%
2024-10-24	386.6000	395.0740	379.5900	380.4000	-5.137%	1,114	-76.446%
2024-10-23	388.4000	407.2000	382.2000	401.0000	+5.582%	1,547	-77.656%
2024-10-22	381.6000	385.2000	371.2000	379.8000	+1.442%	2,865	-76.409%
2024-10-21	372.2000	382.4000	371.8000	374.4000	+2.914%	785	-76.068%
2024-10-18	385.6000	388.6000	363.8000	363.8000	-7.618%	1,495	-75.371%
2024-10-17	386.0000	397.1980	385.0000	393.8000	+2.981%	1,422	-77.247%
2024-10-16	396.2000	408.6000	380.2000	382.4000	-7.230%	1,689	-76.569%
2024-10-15	411.0000	424.0000	395.3740	412.2000	-0.097%	585	-78.263%
2024-10-14	449.6000	459.8000	412.6000	412.6000	-11.345%	1,070	-78.284%
2024-10-11	474.3000	474.3000	461.4000	465.4000	-7.083%	301	-80.748%
2024-10-10	501.8000	501.8000	500.8780	500.8780	+1.433%	15	-82.111%
2024-10-09	490.3800	493.8000	478.7000	493.8000	+0.529%	21	-81.855%
2024-10-08	491.2000	491.2000	491.2000	491.2000	+0.987%	19	-81.759%
2024-10-07	474.2000	486.4000	474.2000	486.4000	+1.249%	31	-81.579%
2024-10-04	488.4000	499.2000	480.0000	480.4000	-4.608%	577	-81.349%
2024-10-03	502.2200	505.6000	500.6000	503.6080	+0.883%	325	-82.208%
2024-10-02	504.2000	506.2000	485.2000	499.2000	+0.127%	239	-82.051%
2024-10-01	475.1800	509.4000	475.1800	498.5660	+7.589%	481	-82.028%
2024-09-30	450.8000	465.2000	449.2000	463.4000	+6.725%	902	-80.665%
2024-09-27	454.8000	459.0000	433.2000	434.2000	-6.180%	2,161	-79.364%
2024-09-26	488.6000	488.8000	460.6000	462.8000	-7.662%	499	-80.640%
2024-09-25	490.6000	501.2000	484.8000	501.2000	+2.789%	663	-82.123%
2024-09-24	489.8000	509.4000	487.4000	487.6000	-0.773%	198	-81.624%
2024-09-23	488.2300	492.6000	484.4000	491.4000	-0.244%	185	-81.766%
2024-09-20	494.8000	504.8000	488.6000	492.6000	-1.084%	147	-81.811%
2024-09-19	483.2000	499.8000	480.0000	498.0000	-3.526%	192	-82.008%
2024-09-18	517.4000	517.6000	513.8000	516.2000	-0.039%	98	-82.642%
2024-09-17	518.0000	518.0000	503.6000	516.4000	-0.501%	229	-82.649%
2024-09-16	528.6000	529.4000	519.0000	519.0000	+0.894%	397	-82.736%
2024-09-13	513.8000	514.4000	506.2000	514.4000	-0.039%	442	-82.582%
2024-09-12	530.4000	535.6000	514.6000	514.6000	-3.446%	219	-82.588%
2024-09-11	547.8000	556.2000	532.9660	532.9660	+0.750%	242	-83.188%
2024-09-10	554.9740	554.9740	529.0000	529.0000	-2.217%	107	-83.062%
2024-09-09	540.9960	540.9960	540.9960	540.9960	-5.160%	20	-83.438%
2024-09-06	518.4000	570.8000	517.4000	570.4320	+7.757%	108	-84.293%
2024-09-05	522.8000	529.3680	515.8000	529.3680	+2.282%	56	-83.074%
2024-09-04	519.2000	519.2000	517.5560	517.5560	0.000%	5	-82.688%

.dark-mode .GQkzLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQkzLc{ 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