Dark

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

At Close

Sep 18, 2026 3:59:01 PM EDT

22.52USD-23.609%(-6.96)1,308,241

21.88Bid 23.29Ask 1.41Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

27.95USD-5.190%(-1.53)15,506

After-hours

Sep 18, 2026 4:51:30 PM EDT

22.55USD+0.133%(+0.03)14,640

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	27.5100	27.5100	21.9500	22.5200	-23.496%	1,308,241	0.000%
2026-09-17	31.1400	32.6109	29.3300	29.4362	-11.203%	227,140	-23.496%
2026-09-16	30.2600	34.3000	29.9800	33.1500	+8.404%	307,410	-32.066%
2026-09-15	27.3700	31.5900	27.3700	30.5800	+20.252%	667,938	-26.357%
2026-09-14	29.1400	29.1400	24.7900	25.4300	-18.385%	827,266	-11.443%
2026-09-11	31.7900	31.8900	28.6900	31.1583	-3.176%	189,339	-27.724%
2026-09-10	32.6100	32.8900	31.5601	32.1802	+2.387%	114,608	-30.019%
2026-09-09	28.1100	31.4300	28.0000	31.4300	+4.942%	126,973	-28.349%
2026-09-08	29.3100	30.1190	29.0400	29.9500	+5.959%	147,967	-24.808%
2026-09-04	28.3200	28.6900	27.3500	28.2657	+8.672%	295,610	-20.327%
2026-09-03	30.4000	30.4000	24.9450	26.0100	-20.483%	882,135	-13.418%
2026-09-02	33.0000	33.8000	31.4700	32.7100	+1.805%	165,369	-31.153%
2026-09-01	30.6000	32.6300	30.0000	32.1300	+12.264%	205,236	-29.910%
2026-08-31	31.9900	32.6900	28.0600	28.6200	-10.590%	316,909	-21.314%
2026-08-28	29.6700	32.8125	29.0000	32.0100	+12.672%	525,086	-29.647%
2026-08-27	30.1600	32.0500	27.3900	28.4100	-9.878%	383,197	-20.732%
2026-08-26	31.5000	32.2900	30.4505	31.5239	+5.643%	281,218	-28.562%
2026-08-25	33.7100	34.3299	29.1301	29.8400	-8.802%	488,968	-24.531%
2026-08-24	29.4600	32.9500	28.6300	32.7200	+7.490%	772,653	-31.174%
2026-08-21	33.0800	33.4800	28.4200	30.4400	-16.614%	1,256,608	-26.018%
2026-08-20	36.2450	39.6100	35.3000	36.5050	-15.097%	361,431	-38.310%
2026-08-19	49.8800	50.3300	38.9700	42.9963	-18.939%	483,967	-47.623%
2026-08-18	51.4200	53.0416	50.5300	53.0416	+5.454%	49,116	-57.543%
2026-08-17	52.2700	52.2700	49.1800	50.2985	-2.582%	86,764	-55.227%
2026-08-14	50.1500	52.0400	49.2650	51.6317	+6.872%	59,369	-56.383%
2026-08-13	51.3400	53.0850	48.0900	48.3118	-6.580%	90,615	-53.386%
2026-08-12	51.0300	52.6200	50.1100	51.7145	-0.565%	47,310	-56.453%
2026-08-11	52.0800	53.4997	49.2400	52.0084	+0.132%	40,024	-56.699%
2026-08-10	48.8100	52.3000	48.8100	51.9398	+6.190%	51,542	-56.642%
2026-08-07	52.6250	54.0000	48.0629	48.9122	-11.041%	92,139	-53.958%
2026-08-06	54.1500	55.2100	51.9800	54.9826	+5.956%	115,336	-59.042%
2026-08-05	51.7000	53.3800	49.3100	51.8917	+1.219%	94,151	-56.602%
2026-08-04	53.7500	55.2400	49.8844	51.2667	-5.984%	147,629	-56.073%
2026-08-03	56.4100	58.5800	50.4300	54.5300	+0.502%	161,795	-58.702%
2026-07-31	50.8300	58.4899	50.8300	54.2576	+20.895%	297,747	-58.494%
2026-07-30	46.9000	47.4345	44.5800	44.8800	-4.915%	136,925	-49.822%
2026-07-29	44.2300	47.8600	42.4100	47.2000	+9.159%	108,108	-52.288%
2026-07-28	45.8200	47.8600	43.1300	43.2397	-0.116%	138,361	-47.918%
2026-07-27	46.0750	47.7000	43.2000	43.2900	-11.855%	147,365	-47.979%
2026-07-24	48.0000	51.5900	48.0000	49.1121	+3.634%	100,126	-54.146%
2026-07-23	46.2900	48.4950	45.1600	47.3900	+5.947%	117,817	-52.479%
2026-07-22	41.8900	44.8000	40.7500	44.7300	+10.585%	196,161	-49.653%
2026-07-21	44.9900	44.9900	36.9450	40.4484	-19.031%	577,820	-44.324%
2026-07-20	51.8200	53.2284	47.2500	49.9557	-4.482%	89,474	-54.920%
2026-07-17	54.3700	54.5500	50.0000	52.3000	+4.427%	112,524	-56.941%
2026-07-16	46.9500	50.5100	46.9500	50.0827	+7.942%	82,990	-55.034%
2026-07-15	47.5600	50.5000	45.6900	46.3980	-7.298%	116,717	-51.463%
2026-07-14	49.7800	52.6700	49.4900	50.0505	-4.994%	76,439	-55.005%
2026-07-13	53.4700	54.9400	50.5000	52.6815	+2.123%	83,717	-57.253%
2026-07-10	46.5600	51.8400	46.1100	51.5865	-0.969%	85,605	-56.345%
2026-07-09	53.2900	54.2200	50.6700	52.0914	+1.338%	82,522	-56.768%
2026-07-08	51.6800	53.3400	50.3509	51.4035	+4.948%	148,090	-56.190%
2026-07-07	47.4600	50.0000	45.6100	48.9800	+6.386%	151,656	-54.022%
2026-07-06	50.3300	51.2000	44.5350	46.0400	-4.023%	277,039	-51.086%
2026-07-02	47.7400	49.3600	43.1200	47.9700	-8.038%	168,945	-53.054%
2026-07-01	61.1000	61.4500	47.6152	52.1630	-17.905%	226,937	-56.828%
2026-06-30	62.1000	66.4000	61.7942	63.5400	+7.132%	112,074	-64.558%
2026-06-29	59.5200	64.6100	59.3100	59.3100	-3.386%	108,993	-62.030%
2026-06-26	70.6700	70.6700	61.0000	61.3887	-9.551%	152,262	-63.316%
2026-06-25	60.9000	68.5900	60.9000	67.8707	+10.019%	102,137	-66.819%
2026-06-24	56.4200	62.6300	55.9500	61.6900	+10.358%	149,269	-63.495%
2026-06-23	56.6000	56.6000	52.3200	55.9000	+7.895%	157,125	-59.714%
2026-06-22	50.9500	52.9199	44.1800	51.8097	-1.913%	224,985	-56.533%
2026-06-18	50.1600	54.4250	48.8900	52.8200	+2.048%	130,962	-57.365%
2026-06-17	50.7500	52.0000	46.5200	51.7600	+5.035%	109,592	-56.491%
2026-06-16	48.5000	50.7400	46.8700	49.2788	+0.087%	116,066	-54.301%
2026-06-15	48.7900	49.8000	45.8501	49.2360	-12.079%	132,305	-54.261%
2026-06-12	55.6800	59.0500	52.2700	56.0000	+0.701%	68,927	-59.786%
2026-06-11	59.8900	61.9900	54.8020	55.6100	-8.354%	91,598	-59.504%
2026-06-10	61.4500	61.4500	55.3600	60.6789	+1.810%	93,864	-62.887%
2026-06-09	58.2800	63.4400	53.3100	59.6000	+7.991%	150,077	-62.215%
2026-06-08	59.5000	61.0100	53.7900	55.1900	-12.633%	124,560	-59.196%
2026-06-05	58.8500	66.2799	58.8500	63.1700	+14.190%	232,508	-64.350%
2026-06-04	55.6600	56.8700	53.7700	55.3200	-1.139%	104,847	-59.291%
2026-06-03	51.3600	56.3999	51.0468	55.9571	+12.228%	142,688	-59.755%
2026-06-02	48.5150	51.0288	47.6400	49.8600	+9.215%	303,117	-54.834%
2026-06-01	47.0500	48.5200	43.8852	45.6531	+7.150%	200,038	-50.671%
2026-05-29	47.1600	47.5500	41.4800	42.6067	-7.877%	152,227	-47.144%
2026-05-28	53.2600	53.8000	45.9022	46.2500	-9.590%	195,017	-51.308%
2026-05-27	50.0200	51.3000	48.2100	51.1556	+6.704%	97,495	-55.977%
2026-05-26	44.8900	48.3300	44.3200	47.9418	+5.436%	70,797	-53.026%
2026-05-22	41.4100	45.6900	41.1200	45.4700	+8.674%	102,399	-50.473%
2026-05-21	43.7700	44.4100	40.9300	41.8409	-2.446%	91,356	-46.177%
2026-05-20	42.9500	43.5300	40.6600	42.8898	+2.313%	85,548	-47.493%
2026-05-19	44.6000	45.6000	41.1700	41.9200	-4.358%	336,724	-46.279%
2026-05-18	43.5000	46.0400	41.9200	43.8300	+5.818%	275,679	-48.620%
2026-05-15	38.0800	42.3589	37.8000	41.4200	+15.915%	651,324	-45.630%
2026-05-14	40.4543	42.4178	31.7800	35.7330	-10.219%	576,888	-36.977%
2026-05-13	39.3500	41.2700	38.9900	39.8000	+5.626%	354,468	-43.417%
2026-05-12	36.4100	40.0550	34.4600	37.6800	+7.904%	232,016	-40.234%
2026-05-11	41.4700	44.5000	34.4100	34.9200	-15.222%	454,797	-35.510%
2026-05-08	48.2800	49.7400	41.1900	41.1900	-8.772%	311,658	-45.327%
2026-05-07	44.1800	46.2600	43.0000	45.1507	+5.173%	352,579	-50.123%
2026-05-06	44.0000	45.0000	42.7700	42.9300	-0.232%	126,291	-47.543%
2026-05-05	38.7800	44.3300	38.7800	43.0300	+5.156%	190,903	-47.664%
2026-05-04	42.5000	43.2522	39.2247	40.9200	-12.287%	270,458	-44.966%
2026-05-01	46.1800	47.3923	45.1200	46.6519	-4.068%	163,243	-51.728%
2026-04-30	51.7600	52.9900	47.6300	48.6300	-6.499%	100,870	-53.691%
2026-04-29	49.6500	53.8900	49.6500	52.0100	+12.869%	145,909	-56.701%
2026-04-28	47.9600	48.5650	45.3001	46.0800	+2.628%	200,067	-51.128%
2026-04-27	43.8800	45.5456	41.7000	44.9000	+2.774%	152,302	-49.844%
2026-04-24	42.4500	45.0550	42.4500	43.6883	-1.978%	145,045	-48.453%
2026-04-23	43.0300	46.0700	41.5000	44.5700	+8.206%	247,375	-49.473%
2026-04-22	42.1661	43.0000	38.6000	41.1900	-10.573%	317,966	-45.327%
2026-04-21	40.5000	46.5690	40.5000	46.0600	+14.978%	337,612	-51.107%
2026-04-20	44.3400	44.9381	40.0100	40.0600	-5.206%	248,739	-43.784%
2026-04-17	42.6200	43.9400	38.0000	42.2600	-6.752%	379,833	-46.711%
2026-04-16	46.6500	50.7535	45.1068	45.3200	-4.180%	425,270	-50.309%
2026-04-15	53.8600	54.3700	47.0100	47.2969	-12.640%	305,983	-52.386%
2026-04-14	56.2700	56.9700	52.2801	54.1400	-11.448%	158,847	-58.404%
2026-04-13	68.4550	68.9700	60.7400	61.1392	-7.687%	102,550	-63.166%
2026-04-10	64.9800	69.7300	64.6100	66.2300	+1.347%	101,009	-65.997%
2026-04-09	60.4950	67.0000	60.0400	65.3500	+7.519%	147,617	-65.539%
2026-04-08	52.4700	62.4300	51.2400	60.7800	-0.832%	142,450	-62.948%
2026-04-07	63.4250	67.5400	61.2100	61.2899	-0.179%	224,244	-63.257%
2026-04-06	61.3000	62.2100	59.2000	61.4000	-4.077%	107,854	-63.322%
2026-04-02	67.4800	69.7056	63.0500	64.0100	+1.846%	165,882	-64.818%
2026-04-01	58.5700	63.7270	58.2613	62.8500	+2.119%	190,716	-64.169%
2026-03-31	71.6700	72.6500	60.8783	61.5461	-17.565%	277,484	-63.410%
2026-03-30	71.3600	76.7041	69.8050	74.6600	+0.363%	134,652	-69.837%
2026-03-27	68.8700	75.2993	68.4200	74.3900	+13.973%	177,698	-69.727%
2026-03-26	63.1600	66.0700	61.2300	65.2700	+8.669%	189,379	-65.497%
2026-03-25	57.5800	60.8144	53.8301	60.0630	-0.360%	232,116	-62.506%
2026-03-24	50.6600	61.7600	49.8300	60.2800	+20.076%	305,590	-62.641%
2026-03-23	51.0700	52.5150	48.5557	50.2014	-3.496%	228,258	-55.141%
2026-03-20	49.9764	53.3705	49.5100	52.0200	+5.178%	216,404	-56.709%
2026-03-19	53.0000	54.7600	48.2000	49.4592	-0.374%	272,625	-54.468%
2026-03-18	47.9400	50.1300	46.8400	49.6449	+7.358%	283,477	-54.638%
2026-03-17	50.0000	50.4360	44.8600	46.2424	-7.348%	383,117	-51.300%
2026-03-16	50.3650	52.1450	48.1700	49.9100	-7.506%	248,662	-54.879%
2026-03-13	49.4400	54.8700	47.6300	53.9600	-2.423%	215,079	-58.265%
2026-03-12	54.5000	55.7600	53.0300	55.3000	+5.133%	233,270	-59.277%
2026-03-11	53.0800	55.9300	50.1200	52.6000	-1.994%	305,271	-57.186%
2026-03-10	49.7100	54.5600	48.7900	53.6700	+3.132%	289,054	-58.040%
2026-03-09	53.7300	55.8750	50.1700	52.0400	-2.638%	372,186	-56.726%
2026-03-06	53.0300	54.6505	50.9700	53.4500	+8.352%	469,407	-57.867%
2026-03-05	49.4400	51.2950	45.8855	49.3300	+3.050%	641,258	-54.348%
2026-03-04	57.7800	58.0000	45.7400	47.8700	-29.530%	1,105,992	-52.956%
2026-03-03	71.0000	75.0000	65.1000	67.9300	+3.065%	304,227	-66.848%
2026-03-02	76.3600	76.3600	65.0000	65.9100	-10.363%	219,521	-65.832%
2026-02-27	74.0700	76.6600	71.2759	73.5300	+5.465%	221,589	-69.373%
2026-02-26	69.1900	72.7000	66.4500	69.7200	+3.258%	309,176	-67.699%
2026-02-25	81.3900	83.7500	65.6500	67.5199	-27.092%	642,680	-66.647%
2026-02-24	99.7100	103.8700	92.5700	92.6100	-2.331%	130,743	-75.683%
2026-02-23	88.8900	96.2400	87.6900	94.8200	+12.559%	188,776	-76.250%
2026-02-20	91.0400	91.5500	79.6300	84.2400	-6.549%	237,741	-73.267%
2026-02-19	93.7100	95.1900	88.3400	90.1435	-2.273%	130,339	-75.018%
2026-02-18	90.2700	92.8200	81.5000	92.2400	+2.466%	248,658	-75.585%
2026-02-17	94.1900	98.2600	85.1001	90.0200	-2.120%	344,956	-74.983%
2026-02-13	112.5650	127.0350	85.5500	91.9700	-33.215%	877,693	-75.514%
2026-02-12	119.1100	139.9000	118.6700	137.7100	+16.093%	312,738	-83.647%
2026-02-11	112.9600	124.3100	112.7000	118.6200	+11.495%	192,379	-81.015%
2026-02-10	106.0200	106.3900	100.4300	106.3900	+5.661%	66,894	-78.833%
2026-02-09	108.7750	111.0000	100.4001	100.6900	-2.536%	76,611	-77.634%
2026-02-06	124.0800	129.0700	102.7910	103.3100	-26.402%	215,842	-78.202%
2026-02-05	121.4900	141.6500	115.7950	140.3700	+26.871%	307,562	-83.957%
2026-02-04	102.2950	115.3100	102.2650	110.6400	+12.122%	176,798	-79.646%
2026-02-03	90.4400	103.8667	90.4400	98.6784	+8.796%	108,528	-77.178%
2026-02-02	89.1300	93.1000	88.2200	90.7000	+7.198%	105,247	-75.171%
2026-01-30	82.0500	87.8600	81.4600	84.6100	+4.302%	123,120	-73.384%
2026-01-29	76.3600	84.5700	76.3600	81.1200	+9.740%	136,688	-72.239%
2026-01-28	71.4500	75.5600	70.9330	73.9200	+1.538%	58,754	-69.535%
2026-01-27	71.4900	75.1200	71.4900	72.8000	+2.104%	103,237	-69.066%
2026-01-26	72.2900	72.9900	70.1100	71.3000	+3.273%	45,669	-68.415%
2026-01-23	65.8600	69.7000	65.8600	69.0400	+5.157%	65,120	-67.381%
2026-01-22	62.8500	65.8519	61.7300	65.6544	+3.409%	59,013	-65.699%
2026-01-21	62.5600	66.0000	61.1800	63.4900	+0.906%	146,388	-64.530%
2026-01-20	60.9000	63.7800	60.1500	62.9200	+10.970%	90,618	-64.209%
2026-01-16	57.9169	59.2253	56.1200	56.7000	-1.852%	66,841	-60.282%
2026-01-15	53.4600	58.5290	53.1074	57.7700	+12.920%	139,455	-61.018%
2026-01-14	51.0500	52.2800	48.3900	51.1600	-2.571%	208,205	-55.981%
2026-01-13	55.5100	55.9500	51.3000	52.5100	-8.135%	128,955	-57.113%
2026-01-12	58.8000	59.5000	55.0500	57.1600	-1.736%	80,011	-60.602%
2026-01-09	55.7500	59.7000	55.7500	58.1700	+3.801%	83,521	-61.286%
2026-01-08	56.3800	57.2900	54.1100	56.0400	+0.233%	103,729	-59.814%
2026-01-07	55.0500	58.3200	54.9900	55.9100	+3.633%	148,440	-59.721%
2026-01-06	51.9600	55.9100	51.0100	53.9500	+3.352%	157,894	-58.258%
2026-01-05	56.2000	56.3400	50.1601	52.2000	-15.534%	280,911	-56.858%
2026-01-02	65.6400	68.1799	60.8500	61.8000	-9.406%	156,869	-63.560%
2025-12-31	65.4000	68.4000	64.9100	68.2163	+4.679%	91,744	-66.987%
2025-12-30	64.3600	65.4000	62.7300	65.1670	+1.894%	82,819	-65.443%
2025-12-29	63.6800	64.4100	60.9350	63.9554	+1.549%	117,326	-64.788%
2025-12-26	60.9900	64.9100	60.9900	62.9800	+2.456%	109,908	-64.243%
2025-12-24	61.2350	62.8299	61.0700	61.4700	+2.093%	82,251	-63.364%
2025-12-23	59.7100	61.9624	59.3200	60.2100	+4.332%	115,029	-62.598%
2025-12-22	55.8100	57.7800	54.5837	57.7100	-2.170%	108,050	-60.977%
2025-12-19	59.2200	61.2500	58.4100	58.9900	-5.206%	108,608	-61.824%
2025-12-18	55.6700	62.2300	54.4400	62.2300	+4.238%	173,462	-63.812%
2025-12-17	55.0100	59.9686	53.0500	59.7000	+6.360%	162,375	-62.278%
2025-12-16	55.6100	56.9500	54.0130	56.1300	-1.716%	202,814	-59.879%
2025-12-15	50.1100	58.3250	50.1100	57.1100	+13.112%	270,346	-60.567%
2025-12-12	48.8000	52.1400	46.5400	50.4900	+0.960%	198,711	-55.397%
2025-12-11	50.5300	52.8744	49.3600	50.0100	+4.101%	384,642	-54.969%
2025-12-10	48.8100	49.3199	46.5400	48.0400	+1.823%	187,453	-53.122%
2025-12-09	49.7500	50.9100	44.6550	47.1800	-2.440%	245,544	-52.268%
2025-12-08	48.5500	50.0000	47.4900	48.3600	-3.164%	185,437	-53.433%
2025-12-05	49.5700	51.6500	48.7200	49.9400	+2.757%	308,901	-54.906%
2025-12-04	48.9100	49.4576	46.5606	48.6000	+2.015%	237,431	-53.663%
2025-12-03	51.1050	52.5200	47.4200	47.6400	-10.401%	280,087	-52.729%
2025-12-02	51.3900	53.1700	49.2600	53.1700	-2.637%	252,460	-57.645%
2025-12-01	54.3300	57.3700	52.4200	54.6100	+9.483%	475,836	-58.762%
2025-11-28	49.4100	51.2200	47.0700	49.8800	-6.064%	349,037	-54.852%
2025-11-26	56.9600	58.0689	52.3418	53.1000	-8.622%	259,252	-57.589%
2025-11-25	60.7100	64.0900	58.0400	58.1100	+1.255%	289,656	-61.246%
2025-11-24	63.4300	64.3550	56.3300	57.3900	-12.741%	363,970	-60.760%
2025-11-21	64.1700	70.8400	62.6500	65.7700	-1.763%	633,282	-65.759%
2025-11-20	57.0950	68.0000	55.5400	66.9500	+14.562%	811,272	-66.363%
2025-11-19	56.4300	62.8704	56.1100	58.4400	+3.507%	665,910	-61.465%
2025-11-18	56.8300	56.8300	52.7600	56.4600	+1.492%	713,820	-60.113%
2025-11-17	51.8400	57.5600	50.8400	55.6300	+14.324%	697,414	-59.518%
2025-11-14	53.7000	54.1400	45.8100	48.6600	-0.775%	760,309	-53.720%
2025-11-13	43.8800	49.9600	43.3800	49.0400	+13.676%	561,979	-54.078%
2025-11-12	41.6600	43.9000	41.0300	43.1400	0.000%	471,551	-47.798%
2025-11-11	41.1800	43.2379	40.0000	43.1400	+8.665%	437,807	-47.798%
2025-11-10	38.2000	41.4000	37.9000	39.7000	-5.611%	726,662	-43.275%
2025-11-07	48.1700	50.1100	41.6400	42.0600	-9.548%	823,965	-46.457%
2025-11-06	41.1900	46.6492	41.1900	46.5000	+14.730%	453,062	-51.570%
2025-11-05	41.5800	42.8500	39.1410	40.5300	-7.761%	489,980	-44.436%
2025-11-04	41.1300	44.0000	39.7500	43.9400	+13.923%	747,339	-48.748%
2025-11-03	36.3200	39.4400	35.9600	38.5700	+7.587%	629,666	-41.613%
2025-10-31	37.5600	37.8000	31.5300	35.8500	-9.378%	929,964	-37.183%
2025-10-30	36.4300	39.5600	36.4300	39.5600	+11.531%	756,612	-43.074%
2025-10-29	33.7100	36.0579	33.2961	35.4700	+4.018%	514,276	-36.510%
2025-10-28	32.6900	34.3274	31.8500	34.1000	+3.365%	444,490	-33.959%
2025-10-27	32.7000	33.8000	30.8000	32.9900	-3.903%	758,133	-31.737%
2025-10-24	39.5600	39.9300	33.7000	34.3300	-19.621%	1,286,652	-34.401%
2025-10-23	42.8300	43.8632	41.2700	42.7100	-1.431%	312,080	-47.272%
2025-10-22	40.1600	45.6799	40.1600	43.3300	+10.733%	572,200	-48.027%
2025-10-21	38.2900	39.8500	37.8800	39.1300	+3.001%	344,921	-42.448%
2025-10-20	38.2700	38.9200	35.6100	37.9900	-4.668%	528,706	-40.721%
2025-10-17	44.2000	44.3000	39.7700	39.8500	-3.347%	606,454	-43.488%
2025-10-16	39.3300	41.5787	38.3700	41.2300	+3.567%	393,450	-45.380%
2025-10-15	37.6300	40.4954	37.3000	39.8100	+3.081%	362,074	-43.431%
2025-10-14	38.7900	39.9500	36.2500	38.6200	+8.666%	610,266	-41.688%
2025-10-13	34.0200	38.1800	34.0200	35.5400	+0.028%	605,435	-36.635%
2025-10-10	30.6500	36.3648	28.4133	35.5300	+15.357%	1,307,832	-36.617%
2025-10-09	31.1800	31.5000	30.0000	30.8000	+0.195%	466,744	-26.883%
2025-10-08	32.2600	32.6200	30.2200	30.7400	-6.109%	437,468	-26.740%
2025-10-07	30.8700	34.7700	30.8700	32.7400	+5.239%	716,253	-31.216%
2025-10-06	30.4300	32.0000	30.2100	31.1100	-3.114%	459,664	-27.612%
2025-10-03	33.2500	33.8500	31.4949	32.1100	-4.235%	778,027	-29.866%
2025-10-02	37.4100	37.4900	32.6600	33.5300	-14.942%	919,274	-32.836%
2025-10-01	40.1000	40.7300	38.5000	39.4200	-5.035%	297,372	-42.872%
2025-09-30	43.4000	43.4000	41.3900	41.5100	-1.937%	302,575	-45.748%
2025-09-29	47.2900	47.7900	42.2700	42.3300	-13.745%	400,198	-46.799%
2025-09-26	50.5300	52.1388	48.5800	49.0755	-3.622%	194,732	-54.112%
2025-09-25	48.9700	51.6190	47.8400	50.9200	+9.270%	295,311	-55.774%
2025-09-24	46.1200	46.8500	45.0870	46.6000	-0.999%	158,813	-51.674%
2025-09-23	43.4800	47.6900	43.0600	47.0700	+6.880%	194,262	-52.156%
2025-09-22	43.7300	44.7700	42.9844	44.0400	+6.403%	227,077	-48.865%
2025-09-19	41.3000	42.5800	39.7950	41.3900	+0.218%	227,440	-45.591%
2025-09-18	46.3100	47.0800	38.7000	41.3000	-13.922%	533,070	-45.472%
2025-09-17	46.5400	50.5700	45.8800	47.9800	+4.532%	284,308	-53.064%
2025-09-16	44.5000	47.7000	44.5000	45.9000	-0.735%	210,374	-50.937%
2025-09-15	47.7000	47.8600	45.8397	46.2400	-2.282%	179,722	-51.298%
2025-09-12	45.7300	48.2000	45.5200	47.3200	+0.531%	186,219	-52.409%
2025-09-11	48.5500	49.5500	46.4600	47.0700	-5.444%	282,791	-52.156%
2025-09-10	47.8600	50.6397	45.8204	49.7800	+2.134%	478,173	-54.761%
2025-09-09	54.2700	54.2700	48.5600	48.7400	-10.896%	501,004	-53.796%
2025-09-08	54.4769	56.6000	53.2000	54.7000	-2.059%	273,091	-58.830%
2025-09-05	50.6800	58.1424	50.4200	55.8500	+4.981%	396,460	-59.678%
2025-09-04	54.8300	55.5900	52.8600	53.2000	-2.884%	225,878	-57.669%
2025-09-03	53.8400	55.2000	52.6900	54.7800	+0.773%	277,618	-58.890%
2025-09-02	55.6100	57.1550	52.0000	54.3600	+0.685%	437,564	-58.572%
2025-08-29	53.0300	55.0000	52.7700	53.9900	+2.506%	296,213	-58.289%
2025-08-28	51.0000	53.3800	50.1300	52.6700	+0.468%	397,156	-57.243%
2025-08-27	52.9800	53.2593	51.3400	52.4244	-0.296%	346,705	-57.043%
2025-08-26	54.2000	55.4300	52.4000	52.5800	-1.701%	446,199	-57.170%
2025-08-25	51.3800	53.7200	50.6100	53.4900	+8.764%	400,417	-57.899%
2025-08-22	56.6800	57.6241	48.3500	49.1800	-13.094%	775,339	-54.209%
2025-08-21	56.2400	57.0500	54.9500	56.5900	+2.741%	415,824	-60.205%
2025-08-20	55.2000	59.7900	54.5000	55.0800	-1.520%	534,051	-59.114%
2025-08-19	50.2300	56.0300	49.6600	55.9300	+11.592%	757,179	-59.735%
2025-08-18	53.0600	54.5000	49.0210	50.1200	-2.109%	850,967	-55.068%
2025-08-15	49.4800	51.9800	49.4036	51.2000	+4.918%	373,717	-56.016%
2025-08-14	50.4000	51.4000	48.2000	48.8000	+1.245%	1,115,138	-53.852%
2025-08-13	48.0000	50.0000	42.6000	48.2000	-2.823%	1,207,949	-53.278%
2025-08-12	47.6000	52.4000	47.4000	49.6000	-1.976%	964,816	-54.597%
2025-08-11	49.6000	50.7000	45.8000	50.6000	-5.597%	1,370,461	-55.494%
2025-08-08	53.4000	57.0000	52.7000	53.6000	+0.375%	936,791	-57.985%
2025-08-07	53.4000	55.0000	50.8000	53.4000	-4.982%	1,051,076	-57.828%
2025-08-06	58.6000	60.4000	55.8000	56.2000	-3.767%	1,220,494	-59.929%
2025-08-05	55.4000	58.7340	53.6000	58.4000	+12.741%	1,177,048	-61.438%
2025-08-04	51.4000	54.4000	49.8180	51.8000	-1.894%	1,250,416	-56.525%
2025-08-01	48.8000	54.0000	48.2020	52.8000	+32.663%	1,638,506	-57.348%
2025-07-31	38.7980	40.0000	37.8000	39.8000	0.000%	1,085,912	-43.417%
2025-07-30	38.6000	40.8000	37.8000	39.8000	-3.398%	875,023	-43.417%
2025-07-29	38.6000	42.4000	38.4000	41.2000	+4.040%	862,746	-45.340%
2025-07-28	36.8000	40.3000	36.4000	39.6000	+6.452%	926,079	-43.131%
2025-07-25	37.0000	38.2000	36.0000	37.2000	+2.762%	769,369	-39.462%
2025-07-24	35.0000	37.2000	34.6000	36.2000	+0.556%	726,078	-37.790%
2025-07-23	35.8000	38.0000	35.6000	36.0000	+3.448%	1,248,629	-37.444%
2025-07-22	32.6000	36.5980	32.2000	34.8000	+4.819%	1,633,393	-35.287%
2025-07-21	31.4000	33.4000	30.0000	33.2000	+2.469%	1,257,192	-32.169%
2025-07-18	32.4000	34.6000	28.4000	32.4000	-4.142%	2,678,517	-30.494%
2025-07-17	36.0000	36.8000	33.0000	33.8000	-6.630%	1,158,047	-33.373%
2025-07-16	37.4000	37.6000	34.8000	36.2000	-4.737%	942,679	-37.790%
2025-07-15	37.6000	41.0000	35.8000	38.0000	+2.703%	905,144	-40.737%
2025-07-14	37.4000	38.1880	36.2000	37.0000	-3.646%	753,511	-39.135%
2025-07-11	37.8000	40.2000	36.8000	38.4000	+0.524%	655,469	-41.354%
2025-07-10	41.8000	42.5600	38.2000	38.2000	-8.173%	646,378	-41.047%
2025-07-09	45.6000	46.7300	41.4000	41.6000	-10.345%	566,202	-45.865%
2025-07-08	44.6000	48.1000	42.8160	46.4000	+1.310%	366,516	-51.466%
2025-07-07	46.6000	47.4000	44.1000	45.8000	-0.435%	441,095	-50.830%
2025-07-03	47.6000	47.8180	45.6000	46.0000	-1.288%	288,766	-51.043%
2025-07-02	50.8000	51.3820	45.6000	46.6000	-11.069%	603,789	-51.674%
2025-07-01	51.4000	52.8000	47.5000	52.4000	+8.714%	887,341	-57.023%
2025-06-30	45.8000	48.9800	45.6000	48.2000	+1.688%	543,970	-53.278%
2025-06-27	44.0000	49.0000	43.2000	47.4000	+11.792%	1,233,110	-52.489%
2025-06-26	48.0000	48.0000	40.8000	42.4000	-12.397%	1,589,920	-46.887%
2025-06-25	46.8000	51.8000	44.6000	48.4000	-6.564%	1,319,894	-53.471%
2025-06-24	64.8000	66.0000	49.8000	51.8000	-23.824%	1,244,643	-56.525%
2025-06-23	70.6000	73.5080	65.0240	68.0000	+0.592%	483,733	-66.882%
2025-06-20	70.2000	72.7940	66.5760	67.6000	-8.895%	851,593	-66.686%
2025-06-18	110.0000	112.0000	71.0000	74.2000	-32.668%	1,072,758	-69.650%
2025-06-17	108.0000	114.2200	105.6000	110.2000	+5.556%	162,661	-79.564%
2025-06-16	118.2000	120.4000	102.4000	104.4000	-15.260%	164,549	-78.429%
2025-06-13	129.2000	130.6240	122.6880	123.2000	-1.282%	99,550	-81.721%
2025-06-12	120.0000	126.3000	118.6000	124.8000	+7.772%	57,525	-81.955%
2025-06-11	109.8000	117.4000	107.8000	115.8000	+3.209%	75,959	-80.553%
2025-06-10	108.8000	114.9000	106.0000	112.2000	+1.264%	56,056	-79.929%
2025-06-09	111.0000	114.4000	109.4000	110.8000	-4.318%	57,416	-79.675%
2025-06-06	115.8000	117.1000	110.8000	115.8000	-5.546%	104,905	-80.553%
2025-06-05	108.0000	126.0920	104.0000	122.6000	+9.075%	179,722	-81.631%
2025-06-04	111.2000	113.6000	107.6700	112.4000	+2.368%	101,583	-79.964%
2025-06-03	120.0000	122.2000	108.3000	109.8000	-9.852%	119,252	-79.490%
2025-06-02	121.0000	125.8000	118.8220	121.8000	-0.164%	43,866	-81.511%
2025-05-30	121.6000	124.3000	118.8020	122.0000	+1.836%	87,689	-81.541%
2025-05-29	110.8000	121.6000	110.8000	119.8000	+4.355%	75,116	-81.202%
2025-05-28	106.2000	115.1860	106.2000	114.8000	+9.125%	60,814	-80.383%
2025-05-27	103.6000	106.7720	102.4000	105.2000	-1.866%	57,123	-78.593%
2025-05-23	107.8000	109.9760	104.4000	107.2000	+5.512%	125,229	-78.993%
2025-05-22	107.8000	108.6140	97.0000	101.6000	-9.769%	198,773	-77.835%
2025-05-21	111.0000	113.6000	103.2000	112.6000	+1.808%	156,089	-80.000%
2025-05-20	107.8000	113.8000	107.6000	110.6000	+2.030%	84,201	-79.638%
2025-05-19	112.0000	112.0000	105.8000	108.4000	+1.880%	151,823	-79.225%
2025-05-16	124.2000	125.0000	103.6000	106.4000	-18.154%	563,553	-78.835%
2025-05-15	120.2000	133.4000	118.6000	130.0000	+14.236%	417,681	-82.677%
2025-05-14	119.8000	122.4000	112.8000	113.8000	-5.008%	118,726	-80.211%
2025-05-13	176.0000	176.0000	112.5000	119.8000	-47.777%	296,304	-81.202%
2025-05-12	226.4000	233.4320	214.4000	229.4000	-8.019%	34,638	-90.183%
2025-05-09	237.4000	250.2000	216.4000	249.4000	+6.947%	27,095	-90.970%
2025-05-08	235.6000	241.4000	223.4000	233.2000	-10.100%	29,561	-90.343%
2025-05-07	251.0000	265.8000	250.2000	259.4000	+0.309%	20,562	-91.318%
2025-05-06	263.2000	267.0000	254.8000	258.6000	+2.375%	6,802	-91.292%
2025-05-05	247.0000	253.6000	242.2000	252.6000	+5.338%	25,508	-91.085%
2025-05-02	239.8000	241.8000	234.8000	239.8000	-1.560%	12,001	-90.609%
2025-05-01	233.8000	243.7000	233.8000	243.6000	+0.744%	12,274	-90.755%
2025-04-30	245.0000	249.4900	241.8000	241.8000	+1.511%	7,816	-90.687%
2025-04-29	238.6000	240.6000	236.8000	238.2000	-0.335%	3,666	-90.546%
2025-04-28	235.6000	247.6000	235.4000	239.0000	+1.962%	10,828	-90.577%
2025-04-25	239.0000	240.6000	232.0000	234.4000	-2.739%	19,627	-90.392%
2025-04-24	252.4000	253.4000	240.4000	241.0000	-4.668%	10,646	-90.656%
2025-04-23	248.0000	256.4000	244.4800	252.8000	-2.469%	14,979	-91.092%
2025-04-22	277.0000	277.5000	253.4000	259.2000	-8.539%	11,563	-91.312%
2025-04-21	283.0000	289.0000	279.0000	283.4000	+0.141%	10,517	-92.054%
2025-04-17	286.8000	288.4000	279.6000	283.0000	-1.531%	8,563	-92.042%
2025-04-16	290.4000	293.5940	283.8000	287.4000	+1.843%	8,075	-92.164%
2025-04-15	277.6000	287.0000	275.8540	282.2000	+0.499%	7,568	-92.020%
2025-04-14	274.2000	286.4000	272.0000	280.8000	-0.637%	8,741	-91.980%
2025-04-11	289.4000	295.2000	279.0000	282.6000	-3.352%	9,568	-92.031%
2025-04-10	293.2000	308.2000	286.2000	292.4000	+4.057%	20,633	-92.298%
2025-04-09	340.6000	340.6000	265.9560	281.0000	-16.913%	20,762	-91.986%
2025-04-08	308.6000	345.8000	304.4000	338.2000	+3.870%	12,851	-93.341%
2025-04-07	348.6000	354.8000	306.4000	325.6000	+1.623%	40,009	-93.084%
2025-04-04	309.4000	341.4000	307.8000	320.4000	+6.445%	25,497	-92.971%
2025-04-03	304.2000	310.4000	299.6000	301.0000	+6.662%	11,192	-92.518%
2025-04-02	302.7820	302.7820	280.4000	282.2000	-4.727%	16,070	-92.020%
2025-04-01	299.6000	306.6000	293.8000	296.2000	-1.398%	10,756	-92.397%
2025-03-31	305.8000	315.2000	298.4000	300.4000	+0.941%	14,080	-92.503%

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