Dark

CONL
GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
stock NASDAQ ETF

At Close

Aug 4, 2026 3:59:52 PM EDT

4.24USD+5.875%(+0.24)17,761,535

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

4.06USD+1.500%(+0.06)278,285

After-hours

Aug 4, 2026 4:58:30 PM EDT

4.25USD+0.354%(+0.01)137,306

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	4.0500	4.3500	3.9600	4.2300	+5.750%	18,008,269	0.000%
2026-08-03	3.8800	4.3300	3.7100	4.0000	0.000%	23,074,304	+5.750%
2026-07-31	4.4400	4.4500	3.5600	4.0000	-21.105%	46,616,995	+5.750%
2026-07-30	4.9350	5.1500	4.8300	5.0700	+4.107%	17,083,537	-16.568%
2026-07-29	5.2700	5.4700	4.8000	4.8700	-9.142%	13,915,452	-13.142%
2026-07-28	5.0150	5.3800	4.7850	5.3600	+0.375%	11,048,226	-21.082%
2026-07-27	5.0900	5.3658	4.9200	5.3400	+11.250%	15,113,143	-20.787%
2026-07-24	4.9400	4.9600	4.5200	4.8000	-3.614%	12,172,712	-11.875%
2026-07-23	5.1100	5.2600	4.8500	4.9800	-6.038%	13,127,721	-15.060%
2026-07-22	5.7050	5.8900	5.2900	5.3000	-11.074%	12,750,753	-20.189%
2026-07-21	5.4700	6.3050	5.4600	5.9600	+18.962%	32,291,794	-29.027%
2026-07-20	4.8600	5.2550	4.6800	5.0100	+4.375%	14,104,390	-15.569%
2026-07-17	4.5507	5.0297	4.5250	4.8000	-4.192%	19,938,463	-11.875%
2026-07-16	5.3200	5.4100	4.9550	5.0100	-8.242%	13,419,880	-15.569%
2026-07-15	5.3300	5.5400	5.0250	5.4600	+6.849%	17,498,669	-22.527%
2026-07-14	5.0000	5.1500	4.8400	5.1100	+5.361%	18,939,780	-17.221%
2026-07-13	4.7700	5.0800	4.6400	4.8500	-2.020%	16,148,672	-12.784%
2026-07-10	5.4300	5.5000	4.9300	4.9500	+0.610%	18,849,804	-14.545%
2026-07-09	4.8100	5.0900	4.7000	4.9200	-1.403%	13,382,118	-14.024%
2026-07-08	5.0000	5.1314	4.7903	4.9900	-5.133%	13,194,708	-15.230%
2026-07-07	5.4700	5.6979	5.1300	5.2600	-6.406%	13,250,880	-19.582%
2026-07-06	5.1200	5.8000	5.0476	5.6200	+4.074%	21,112,588	-24.733%
2026-07-02	5.3800	5.8750	5.2547	5.4000	+7.570%	27,854,473	-21.667%
2026-07-01	4.3200	5.3200	4.2601	5.0200	+17.564%	27,733,073	-15.737%
2026-06-30	4.3800	4.4200	4.0400	4.2700	-6.972%	15,983,500	-0.937%
2026-06-29	4.5600	4.6400	4.2150	4.5900	+2.915%	14,350,611	-7.843%
2026-06-26	3.8900	4.4900	3.8820	4.4600	+9.180%	18,591,453	-5.157%
2026-06-25	4.5550	4.6700	4.0103	4.0850	-10.022%	19,191,161	+3.550%
2026-06-24	5.0500	5.0600	4.4300	4.5400	-10.277%	19,779,596	-6.828%
2026-06-23	4.9600	5.4499	4.9400	5.0600	-7.832%	15,216,213	-16.403%
2026-06-22	5.5100	6.2700	5.3801	5.4900	+1.667%	22,121,021	-22.951%
2026-06-18	5.7000	5.8300	5.2200	5.4000	-2.174%	17,731,108	-21.667%
2026-06-17	5.6300	6.1400	5.5000	5.5200	-5.155%	19,178,522	-23.370%
2026-06-16	5.8300	6.1298	5.6600	5.8200	-0.513%	14,550,459	-27.320%
2026-06-15	5.8600	6.1600	5.7850	5.8500	+12.284%	20,215,533	-27.692%
2026-06-12	5.2500	5.5769	4.9400	5.2100	-0.951%	19,873,247	-18.810%
2026-06-11	4.8900	5.3400	4.7501	5.2600	+8.230%	24,834,334	-19.582%
2026-06-10	4.7900	5.3400	4.7550	4.8600	-2.016%	18,079,460	-12.963%
2026-06-09	5.0700	5.5800	4.5900	4.9600	-8.148%	25,669,794	-14.718%
2026-06-08	5.0600	5.5300	4.9500	5.4000	+12.500%	19,039,100	-21.667%
2026-06-05	5.2200	5.2200	4.4800	4.8000	-14.439%	36,935,862	-11.875%
2026-06-04	5.6000	5.7600	5.4550	5.6100	+1.081%	18,758,756	-24.599%
2026-06-03	6.1500	6.1700	5.5100	5.5500	-12.322%	22,544,509	-23.784%
2026-06-02	6.5650	6.6780	6.1500	6.3300	-9.571%	22,358,000	-33.175%
2026-06-01	6.7200	7.2950	6.5050	7.0000	-6.667%	22,701,061	-39.571%
2026-05-29	6.8300	7.7050	6.7250	7.5000	+7.450%	25,937,414	-43.600%
2026-05-28	6.1400	7.0200	6.0300	6.9800	+9.233%	18,404,856	-39.398%
2026-05-27	6.5780	6.8300	6.3700	6.3900	-6.715%	17,273,595	-33.803%
2026-05-26	7.3000	7.4500	6.7800	6.8500	-5.387%	18,221,395	-38.248%
2026-05-22	7.9900	8.1000	7.2100	7.2400	-9.045%	19,307,277	-41.575%
2026-05-21	7.6500	8.1300	7.4800	7.9600	+2.314%	15,224,192	-46.859%
2026-05-20	7.9700	8.2050	7.6500	7.7800	-2.138%	16,746,331	-45.630%
2026-05-19	7.5200	8.1199	7.3212	7.9500	+3.922%	15,452,435	-46.792%
2026-05-18	7.7300	8.0200	7.2100	7.6500	-6.135%	22,318,015	-44.706%
2026-05-15	9.0600	9.1000	7.8601	8.1500	-15.631%	34,861,212	-48.098%
2026-05-14	8.7300	10.5700	8.1950	9.6600	+9.773%	42,031,583	-56.211%
2026-05-13	8.9850	9.0000	8.4100	8.8000	-5.579%	20,758,566	-51.932%
2026-05-12	9.7400	10.3151	8.6350	9.3200	-8.087%	25,147,933	-54.614%
2026-05-11	8.7300	10.2550	8.0807	10.1400	+14.966%	28,911,293	-58.284%
2026-05-08	7.5400	8.8200	7.2700	8.8200	+8.755%	23,838,781	-52.041%
2026-05-07	8.4000	8.5714	7.9050	8.1100	-5.368%	22,534,289	-47.842%
2026-05-06	8.3750	8.6100	8.1600	8.5700	+0.234%	18,172,219	-50.642%
2026-05-05	9.5200	9.5400	8.2550	8.5500	-5.211%	28,661,139	-50.526%
2026-05-04	8.7300	9.3300	8.5950	9.0200	+12.189%	26,806,813	-53.104%
2026-05-01	8.0900	8.3050	7.9201	8.0400	+3.608%	15,713,891	-47.388%
2026-04-30	7.2900	7.9000	7.1300	7.7600	+6.447%	13,980,353	-45.490%
2026-04-29	7.7500	7.7700	6.9400	7.2900	-12.695%	23,735,564	-41.975%
2026-04-28	8.0500	8.5050	7.8900	8.3500	-2.794%	13,875,972	-49.341%
2026-04-27	8.7900	9.2600	8.4600	8.5900	-2.938%	15,321,094	-50.757%
2026-04-24	9.0500	9.0999	8.5700	8.8500	+1.491%	11,660,882	-52.203%
2026-04-23	9.1000	9.4199	8.3400	8.7200	-7.920%	16,943,715	-51.491%
2026-04-22	9.3100	9.9700	9.1300	9.4700	+10.760%	20,415,525	-55.333%
2026-04-21	10.0500	10.0500	8.4592	8.5500	-15.094%	33,261,248	-50.526%
2026-04-20	9.0850	10.1350	9.0000	10.0700	+5.005%	17,930,577	-57.994%
2026-04-17	9.4700	10.4600	9.2800	9.5900	+6.556%	30,987,094	-55.892%
2026-04-16	8.8000	9.0700	8.0100	9.0000	+3.687%	22,535,862	-53.000%
2026-04-15	7.8000	8.7176	7.6400	8.6800	+12.727%	20,635,097	-51.267%
2026-04-14	7.3800	7.9300	7.3700	7.7000	+11.111%	19,963,286	-45.065%
2026-04-13	6.1900	6.9682	6.1600	6.9300	+8.112%	15,765,994	-38.961%
2026-04-10	6.5200	6.6150	6.0622	6.4100	-1.838%	17,486,497	-34.009%
2026-04-09	7.0600	7.1700	6.3200	6.5300	-6.847%	20,720,159	-35.222%
2026-04-08	8.0400	8.1650	6.8500	7.0100	-0.284%	19,184,397	-39.658%
2026-04-07	6.7900	7.0300	6.3000	7.0300	+0.429%	16,391,160	-39.829%
2026-04-06	7.0200	7.2350	6.8900	7.0000	+3.858%	11,852,233	-39.571%
2026-04-02	6.4350	6.8600	6.1113	6.7400	-2.035%	12,918,328	-37.240%
2026-04-01	7.3400	7.3800	6.7800	6.8800	-1.714%	19,866,136	-38.517%
2026-03-31	6.1750	7.1100	6.0900	7.0000	+16.667%	19,793,547	-39.571%
2026-03-30	6.2650	6.4100	5.8100	6.0000	-0.498%	14,436,291	-29.500%
2026-03-27	6.5650	6.6200	5.9100	6.0300	-13.980%	18,966,995	-29.851%
2026-03-26	7.2950	7.5400	6.8950	7.0100	-8.605%	16,408,685	-39.658%
2026-03-25	7.9850	8.4750	7.5850	7.6700	+0.131%	16,751,649	-44.850%
2026-03-24	9.3900	9.6350	7.3450	7.6600	-19.538%	35,987,053	-44.778%
2026-03-23	9.3400	9.8350	9.1100	9.5200	+2.919%	21,963,637	-55.567%
2026-03-20	9.7500	9.7950	8.9909	9.2500	-5.225%	16,674,720	-54.270%
2026-03-19	9.0550	10.0197	8.7300	9.7600	+0.308%	16,768,517	-56.660%
2026-03-18	10.1700	10.3900	9.6150	9.7300	-7.333%	18,311,143	-56.526%
2026-03-17	9.7600	10.8300	9.7600	10.5000	+6.599%	17,377,670	-59.714%
2026-03-16	9.7100	10.1400	9.4230	9.8500	+7.886%	19,210,636	-57.056%
2026-03-13	9.8800	10.1900	8.9850	9.1300	+2.125%	23,953,896	-53.669%
2026-03-12	9.1950	9.3750	8.8601	8.9400	-5.497%	11,835,498	-52.685%
2026-03-11	9.3400	9.8700	8.8800	9.4600	+2.160%	17,046,145	-55.285%
2026-03-10	10.0200	10.1650	9.1000	9.2600	-3.340%	25,998,594	-54.320%
2026-03-09	9.4100	9.9289	8.8907	9.5800	+2.680%	24,714,691	-55.846%
2026-03-06	9.3850	9.8800	9.0900	9.3300	-8.350%	20,189,588	-54.662%
2026-03-05	10.1800	10.9800	9.7601	10.1800	-3.048%	27,983,808	-58.448%
2026-03-04	9.3500	10.8000	9.3150	10.5000	+28.993%	33,596,166	-59.714%
2026-03-03	7.7100	8.5100	7.2200	8.1400	-3.210%	24,517,089	-48.034%
2026-03-02	7.3400	8.5000	7.2950	8.4100	+10.367%	23,850,837	-49.703%
2026-02-27	7.5200	7.8851	7.2400	7.6200	-5.576%	16,040,555	-44.488%
2026-02-26	8.1050	8.4900	7.7000	8.0700	-3.469%	20,331,695	-47.584%
2026-02-25	7.3650	8.5000	7.1900	8.3600	+27.245%	33,743,176	-49.402%
2026-02-24	6.0900	6.5999	5.8400	6.5700	+2.019%	14,296,526	-35.616%
2026-02-23	6.9500	7.1093	6.3150	6.4400	-12.973%	16,594,340	-34.317%
2026-02-20	6.8500	7.7499	6.8000	7.4000	+6.475%	21,416,293	-42.838%
2026-02-19	6.6550	7.0900	6.5600	6.9500	+2.056%	12,311,142	-39.137%
2026-02-18	6.9200	7.6300	6.7206	6.8100	-2.155%	19,672,281	-37.885%
2026-02-17	6.6900	7.3399	6.3400	6.9600	+1.903%	24,916,031	-39.224%
2026-02-13	6.0650	7.0800	5.5150	6.8300	+32.621%	39,287,691	-38.067%
2026-02-12	6.1200	6.1200	5.0200	5.1500	-16.124%	20,971,014	-17.864%
2026-02-11	6.5100	6.5300	5.7500	6.1400	-11.272%	15,373,257	-31.107%
2026-02-10	6.9350	7.3994	6.8700	6.9200	-5.850%	10,152,048	-38.873%
2026-02-09	6.7350	7.3700	6.6300	7.3500	+2.654%	13,578,479	-42.449%
2026-02-06	6.3400	7.1900	6.1100	7.1600	+25.175%	21,562,052	-40.922%
2026-02-05	7.0250	7.4350	5.6200	5.7200	-26.573%	22,765,849	-26.049%
2026-02-04	8.5500	8.5800	7.3750	7.7900	-12.373%	11,649,078	-45.700%
2026-02-03	9.8100	9.8100	8.3000	8.8900	-8.821%	11,358,733	-52.418%
2026-02-02	9.9500	10.0600	9.4299	9.7500	-7.143%	7,905,816	-56.615%
2026-01-30	10.8000	10.9500	10.0600	10.5000	-4.545%	6,619,471	-59.714%
2026-01-29	11.8320	11.8600	10.4100	11.0000	-9.688%	9,198,643	-61.545%
2026-01-28	12.5900	12.7500	11.8800	12.1800	-1.456%	7,630,215	-65.271%
2026-01-27	12.6500	12.6600	11.9900	12.3600	-2.447%	4,994,131	-65.777%
2026-01-26	12.5000	12.9250	12.3600	12.6700	-3.282%	4,202,347	-66.614%
2026-01-23	13.7700	13.8100	12.9400	13.1000	-5.620%	6,917,835	-67.710%
2026-01-22	14.5400	14.8200	13.8600	13.8800	-3.544%	4,610,180	-69.524%
2026-01-21	14.6200	14.9300	13.7816	14.3900	-0.759%	7,303,112	-70.605%
2026-01-20	15.1900	15.4300	14.2500	14.5000	-11.043%	8,371,361	-70.828%
2026-01-16	16.0750	16.5500	15.6550	16.3000	+1.305%	5,045,034	-74.049%
2026-01-15	17.7000	17.7600	15.8103	16.0900	-12.791%	10,503,548	-73.710%
2026-01-14	18.6000	19.4850	18.0607	18.4500	+2.386%	10,104,988	-77.073%
2026-01-13	17.0663	18.4060	16.9200	18.0200	+7.840%	7,424,288	-76.526%
2026-01-12	16.2500	17.3099	16.0400	16.7100	+1.766%	4,819,951	-74.686%
2026-01-09	17.1600	17.2300	15.9100	16.4200	-3.864%	6,312,845	-74.239%
2026-01-08	16.9700	17.7600	16.6400	17.0800	-0.524%	5,018,096	-75.234%
2026-01-07	17.4500	17.5500	16.3500	17.1700	-3.648%	5,015,162	-75.364%
2026-01-06	18.5300	18.9300	17.1200	17.8200	-3.415%	7,222,852	-76.263%
2026-01-05	17.4400	18.9955	17.3100	18.4500	+15.457%	8,600,579	-77.073%
2026-01-02	15.2200	16.2356	14.6200	15.9800	+9.078%	5,455,169	-73.529%
2025-12-31	15.3300	15.4900	14.5700	14.6500	-4.870%	3,336,435	-71.126%
2025-12-30	15.6700	15.9900	15.3800	15.4000	-1.848%	3,484,300	-72.532%
2025-12-29	15.7950	16.5300	15.5701	15.6900	-2.788%	4,144,485	-73.040%
2025-12-26	16.6100	16.6100	15.5800	16.1400	-2.477%	3,765,117	-73.792%
2025-12-24	16.6300	16.7200	16.1900	16.5500	-2.245%	2,390,061	-74.441%
2025-12-23	17.0800	17.3300	16.4100	16.9300	-4.566%	5,179,018	-75.015%
2025-12-22	18.2500	18.7000	17.6600	17.7400	+2.248%	4,860,597	-76.156%
2025-12-19	17.2700	17.5400	16.7600	17.3500	+4.897%	5,693,692	-75.620%
2025-12-18	18.4900	18.8100	16.5400	16.5400	-4.227%	5,861,005	-74.426%
2025-12-17	18.7500	19.4800	17.1900	17.2700	-6.497%	5,444,882	-75.507%
2025-12-16	18.6400	19.1199	18.1800	18.4700	+1.539%	3,212,907	-77.098%
2025-12-15	21.0000	21.0000	17.6250	18.1900	-12.758%	6,067,833	-76.745%
2025-12-12	21.6300	22.5000	20.1800	20.8500	-1.232%	4,944,299	-79.712%
2025-12-11	20.8500	21.4300	19.8500	21.1100	-4.523%	5,623,946	-79.962%
2025-12-10	21.8300	22.7800	21.4000	22.1100	-1.602%	5,160,924	-80.868%
2025-12-09	21.4400	23.6500	20.8200	22.4700	+2.229%	5,760,729	-81.175%
2025-12-08	21.8900	22.3500	21.2500	21.9800	+3.338%	4,639,094	-80.755%
2025-12-05	21.4100	21.8900	20.5300	21.2700	-3.406%	5,365,807	-80.113%
2025-12-04	21.8600	22.9555	21.5501	22.0200	-2.046%	4,864,734	-80.790%
2025-12-03	21.1100	22.5750	20.5300	22.4800	+10.413%	6,683,154	-81.183%
2025-12-02	21.0200	21.7975	20.3600	20.3600	+2.312%	6,066,658	-79.224%
2025-12-01	19.9600	20.8300	18.6599	19.9000	-9.422%	6,324,106	-78.744%
2025-11-28	22.0700	23.0700	21.4400	21.9700	+5.829%	6,952,365	-80.746%
2025-11-26	19.4400	21.0000	19.0900	20.7600	+8.407%	6,579,200	-79.624%
2025-11-25	18.0600	19.1700	17.1234	19.1500	-1.390%	5,290,591	-77.911%
2025-11-24	17.8300	19.6950	17.5800	19.4200	+12.580%	6,601,861	-78.218%
2025-11-21	17.7200	18.0200	15.9200	17.2500	+1.890%	9,042,008	-75.478%
2025-11-20	20.3250	20.8400	16.6100	16.9300	-14.925%	8,338,803	-75.015%
2025-11-19	20.6150	20.7500	18.2800	19.9000	-3.398%	7,092,199	-78.744%
2025-11-18	20.5300	22.0497	20.5000	20.6000	-1.764%	6,451,912	-79.466%
2025-11-17	22.8000	23.3350	20.0000	20.9700	-14.163%	8,056,412	-79.828%
2025-11-14	21.8700	25.8800	21.7100	24.4300	+0.370%	6,795,878	-82.685%
2025-11-13	27.7500	28.1600	23.7050	24.3400	-13.657%	6,761,228	-82.621%
2025-11-12	29.2200	29.5600	27.7200	28.1900	+0.107%	4,173,253	-84.995%
2025-11-11	29.7750	30.7300	28.1300	28.1600	-8.808%	3,357,005	-84.979%
2025-11-10	31.8900	32.1900	29.7158	30.8800	+5.428%	6,043,498	-86.302%
2025-11-07	25.8600	29.5700	24.6800	29.2900	+9.332%	7,218,855	-85.558%
2025-11-06	31.0400	31.0400	26.6900	26.7900	-15.114%	7,195,409	-84.211%
2025-11-05	30.9550	32.4700	30.0000	31.5600	+7.677%	6,301,652	-86.597%
2025-11-04	31.7100	33.0500	29.2200	29.3100	-13.921%	8,495,801	-85.568%
2025-11-03	36.1900	36.6900	33.1200	34.0500	-7.774%	6,237,687	-87.577%
2025-10-31	35.4400	40.5600	35.1100	36.9200	+8.716%	8,449,161	-88.543%
2025-10-30	37.1200	37.3000	33.8500	33.9600	-11.262%	6,887,884	-87.544%
2025-10-29	40.3150	40.8000	37.5400	38.2700	-3.844%	5,021,868	-88.947%
2025-10-28	41.6200	42.7300	39.5400	39.8000	-3.375%	5,599,608	-89.372%
2025-10-27	41.6800	43.8300	40.2900	41.1900	+3.858%	7,692,220	-89.731%
2025-10-24	35.6000	40.1700	35.2400	39.6600	+19.422%	9,733,533	-89.334%
2025-10-23	33.2500	34.3295	32.3600	33.2100	+1.312%	3,839,728	-87.263%
2025-10-22	35.6600	35.8800	30.6601	32.7800	-10.706%	7,786,860	-87.096%
2025-10-21	37.5700	38.0900	35.9600	36.7100	-2.961%	5,341,110	-88.477%
2025-10-20	37.5200	40.0800	36.8141	37.8300	+4.445%	6,579,180	-88.818%
2025-10-17	32.6500	36.2400	32.3700	36.2200	+3.338%	5,991,796	-88.321%
2025-10-16	36.8600	37.7066	34.7300	35.0500	-3.656%	5,755,755	-87.932%
2025-10-15	38.3900	38.9000	35.7100	36.3800	-2.909%	5,212,025	-88.373%
2025-10-14	37.3900	40.2880	36.0200	37.4700	-8.943%	5,918,757	-88.711%
2025-10-13	42.9600	42.9600	38.0700	41.1500	+0.073%	7,053,453	-89.721%
2025-10-10	48.9000	52.4000	39.7600	41.1200	-15.356%	11,708,736	-89.713%
2025-10-09	48.1300	49.9800	47.4400	48.5800	-0.246%	4,145,244	-91.293%
2025-10-08	46.7650	49.5500	45.9300	48.7000	+6.008%	3,677,314	-91.314%
2025-10-07	48.7200	49.0000	42.8500	45.9400	-5.356%	6,298,036	-90.792%
2025-10-06	49.5800	50.2100	47.2224	48.5400	+3.079%	5,774,015	-91.286%
2025-10-03	45.5200	47.9600	44.7000	47.0900	+4.297%	7,501,447	-91.017%
2025-10-02	41.4000	46.1400	41.0400	45.1500	+14.885%	10,065,025	-90.631%
2025-10-01	38.7500	40.2000	38.1059	39.3000	+5.080%	6,246,721	-89.237%
2025-09-30	35.7500	37.5894	35.7180	37.4000	+2.019%	4,091,495	-88.690%
2025-09-29	33.5000	36.7800	33.0700	36.6600	+13.428%	6,138,839	-88.462%
2025-09-26	31.5800	32.6500	30.4500	32.3200	+3.689%	3,905,686	-86.912%
2025-09-25	32.7700	33.5500	30.7000	31.1700	-9.310%	5,304,189	-86.429%
2025-09-24	34.8400	35.5600	34.1501	34.3700	+0.940%	3,358,706	-87.693%
2025-09-23	37.0200	37.4900	33.5500	34.0500	-7.043%	5,544,076	-87.577%
2025-09-22	37.0000	37.6449	35.8600	36.6300	-6.413%	6,574,187	-88.452%
2025-09-19	39.2000	40.7059	37.9900	39.1400	-0.153%	5,538,924	-89.193%
2025-09-18	35.7300	41.1500	35.1000	39.2000	+13.722%	10,425,754	-89.209%
2025-09-17	35.6900	36.1991	32.4201	34.4700	-4.515%	6,441,743	-87.728%
2025-09-16	37.0300	37.3000	34.6661	36.1000	+0.613%	6,508,290	-88.283%
2025-09-15	34.9800	36.1900	34.6100	35.8800	+2.281%	5,064,777	-88.211%
2025-09-12	36.1467	36.4900	34.4000	35.0800	-0.680%	6,059,141	-87.942%
2025-09-11	34.1300	35.7525	33.5762	35.3200	+5.370%	5,150,150	-88.024%
2025-09-10	34.8200	36.3500	32.9200	33.5200	-2.046%	5,881,422	-87.381%
2025-09-09	31.1800	34.3790	31.1800	34.2200	+10.924%	5,406,799	-87.639%
2025-09-08	30.7500	31.7600	29.8540	30.8500	+2.051%	3,398,645	-86.288%
2025-09-05	33.3300	33.6600	28.9284	30.2300	-5.057%	7,022,028	-86.007%
2025-09-04	31.0000	32.1000	30.5154	31.8400	+2.876%	2,590,132	-86.715%
2025-09-03	31.5400	32.2200	30.7800	30.9500	-1.087%	2,509,674	-86.333%
2025-09-02	30.4850	32.6793	29.6200	31.2900	-0.698%	3,247,473	-86.481%
2025-08-29	31.8500	32.2471	30.8700	31.5100	-1.869%	3,145,306	-86.576%
2025-08-28	33.2500	33.9400	31.9028	32.1100	-0.987%	4,325,919	-86.827%
2025-08-27	32.1300	33.1700	31.9900	32.4300	+0.247%	4,072,580	-86.957%
2025-08-26	31.5379	32.5200	30.6600	32.3500	+1.442%	5,373,248	-86.924%
2025-08-25	33.2900	33.9794	31.7275	31.8900	-8.625%	4,878,483	-86.736%
2025-08-22	30.9500	35.4400	30.3500	34.9000	+12.945%	7,199,009	-87.880%
2025-08-21	31.2500	31.9112	30.6789	30.9000	-2.800%	2,337,968	-86.311%
2025-08-20	31.8800	32.2200	29.1700	31.7900	+1.404%	5,279,565	-86.694%
2025-08-19	35.4400	35.8600	31.2300	31.3500	-11.715%	5,754,814	-86.507%
2025-08-18	33.3610	36.2883	32.5000	35.5100	+1.923%	7,547,392	-88.088%
2025-08-15	36.0400	36.1050	34.1617	34.8400	-4.469%	4,186,715	-87.859%
2025-08-14	35.3700	37.0840	34.7000	36.4700	-1.592%	6,732,870	-88.401%
2025-08-13	37.2500	41.0951	35.8200	37.0600	+2.802%	10,930,768	-88.586%
2025-08-12	37.5600	37.6299	34.2100	36.0500	+1.923%	8,022,574	-88.266%
2025-08-11	36.0600	38.4400	35.3000	35.3700	+5.740%	11,024,787	-88.041%
2025-08-08	33.7000	34.1100	31.4501	33.4500	-0.357%	8,326,462	-87.354%
2025-08-07	33.6600	35.0800	32.7800	33.5700	+4.775%	9,306,624	-87.399%
2025-08-06	30.8500	32.3200	30.0000	32.0400	+3.522%	7,718,316	-86.798%
2025-08-05	32.9600	34.2000	30.8100	30.9500	-12.645%	8,590,571	-86.333%
2025-08-04	35.8400	36.7100	33.3300	35.4300	+1.840%	7,133,703	-88.061%
2025-08-01	40.2300	40.9900	33.5557	34.7900	-33.289%	17,593,335	-87.841%
2025-07-31	53.6000	54.6100	51.8249	52.1500	+0.288%	6,343,885	-91.889%
2025-07-30	53.4800	55.0000	50.8200	52.0000	+3.175%	4,495,384	-91.865%
2025-07-29	53.7900	54.0518	48.8500	50.4000	-4.328%	3,322,660	-91.607%
2025-07-28	57.0350	57.1100	51.5017	52.6800	-6.130%	5,023,486	-91.970%
2025-07-25	56.3000	57.8700	54.6500	56.1200	-2.772%	2,506,762	-92.463%
2025-07-24	60.0400	60.2000	56.3471	57.7200	-0.586%	4,113,628	-92.672%
2025-07-23	58.6500	58.8799	54.9101	58.0600	-3.443%	4,202,864	-92.714%
2025-07-22	64.5000	65.1000	57.0405	60.1300	-4.556%	5,446,243	-92.965%
2025-07-21	66.6800	69.8700	62.8897	63.0000	-2.431%	6,323,186	-93.286%
2025-07-18	64.7750	72.3452	60.8200	64.5700	+4.145%	11,398,075	-93.449%
2025-07-17	58.8250	63.7100	57.5000	62.0000	+6.074%	6,621,596	-93.177%
2025-07-16	56.9750	60.7300	56.7700	58.4500	+5.296%	6,674,857	-92.763%
2025-07-15	56.6000	59.3400	51.3700	55.5100	-3.208%	7,043,197	-92.380%
2025-07-14	56.9900	58.7000	55.8608	57.3500	+3.576%	5,773,345	-92.624%
2025-07-11	56.3800	57.8100	52.9500	55.3700	-1.090%	6,780,529	-92.360%
2025-07-10	51.4900	56.0500	50.5300	55.9800	+7.924%	7,980,824	-92.444%
2025-07-09	47.8600	51.8900	46.5200	51.8700	+10.691%	6,899,899	-91.845%
2025-07-08	49.0100	50.6000	45.1200	46.8600	-1.327%	6,069,131	-90.973%
2025-07-07	46.8000	49.3500	45.9100	47.4900	+0.935%	5,739,633	-91.093%
2025-07-03	45.7900	47.7637	45.2800	47.0500	+0.277%	3,716,653	-91.010%
2025-07-02	43.3600	47.5650	43.0100	46.9200	+11.370%	8,671,212	-90.985%
2025-07-01	43.3300	46.8300	41.7600	42.1300	-8.671%	9,945,913	-89.960%
2025-06-30	48.4500	48.7600	45.4700	46.1300	-1.747%	5,617,515	-90.830%
2025-06-27	51.4500	52.3797	45.0100	46.9500	-11.415%	13,580,471	-90.990%
2025-06-26	47.7300	54.9700	47.7300	53.0000	+11.111%	13,615,968	-92.019%
2025-06-25	49.1700	51.5000	44.8700	47.7000	+5.859%	17,123,081	-91.132%
2025-06-24	37.9600	46.0997	37.3825	45.0600	+24.098%	18,219,424	-90.613%
2025-06-23	35.0100	37.9300	33.2800	36.3100	-0.684%	11,732,994	-88.350%
2025-06-20	35.4900	37.1000	34.2300	36.5600	+8.939%	20,832,298	-88.430%
2025-06-18	25.2900	34.4000	24.9600	33.5600	+32.178%	22,703,896	-87.396%
2025-06-17	26.0000	26.5900	24.3100	25.3900	-5.823%	5,761,161	-83.340%
2025-06-16	24.3200	27.3000	23.8500	26.9600	+15.411%	6,553,437	-84.310%
2025-06-13	22.3400	23.4450	21.9300	23.3600	+1.082%	4,352,227	-81.892%
2025-06-12	24.1400	24.4200	22.7600	23.1100	-7.671%	4,726,901	-81.696%
2025-06-11	26.3100	26.8700	24.7000	25.0300	-3.284%	4,237,520	-83.100%
2025-06-10	26.7000	27.4000	25.2100	25.8800	-1.372%	5,308,663	-83.655%
2025-06-09	26.1700	26.5600	25.4300	26.2400	+4.293%	3,741,349	-83.880%
2025-06-06	25.0800	26.1300	24.9050	25.1600	+5.626%	5,185,024	-83.188%
2025-06-05	27.3700	28.2500	22.9900	23.8200	-9.188%	9,811,858	-82.242%
2025-06-04	26.5600	27.4400	25.9500	26.2300	-2.345%	4,056,627	-83.873%
2025-06-03	24.8600	27.2250	24.4100	26.8600	+9.633%	5,980,599	-84.252%
2025-06-02	24.6800	25.1300	23.7600	24.5000	+0.245%	3,714,800	-82.735%
2025-05-30	24.5100	25.1500	23.9800	24.4400	-2.240%	3,769,823	-82.692%
2025-05-29	27.0500	27.0600	24.5600	25.0000	-4.251%	4,562,243	-83.080%
2025-05-28	28.6300	28.6300	26.0307	26.1100	-9.088%	5,239,420	-83.799%
2025-05-27	29.2800	29.5200	28.3800	28.7200	+2.279%	4,986,144	-85.272%
2025-05-23	28.0600	29.1157	27.4550	28.0800	-6.494%	6,561,656	-84.936%
2025-05-22	28.6000	31.1000	28.2800	30.0300	+9.919%	9,608,328	-85.914%
2025-05-21	27.6500	29.7400	27.0500	27.3200	-1.903%	8,350,951	-84.517%
2025-05-20	28.6700	28.7000	26.9400	27.8500	-2.006%	5,293,997	-84.811%
2025-05-19	27.4500	29.1900	27.4500	28.4200	-1.661%	6,811,560	-85.116%
2025-05-16	25.6600	29.7500	25.5000	28.9000	+17.432%	17,970,660	-85.363%
2025-05-15	27.1000	27.5000	23.6801	24.6100	-14.251%	15,591,037	-82.812%
2025-05-14	27.4050	28.9680	26.6700	28.7000	+4.745%	12,643,986	-85.261%
2025-05-13	22.8900	28.0000	22.8100	27.4000	+48.028%	20,306,512	-84.562%
2025-05-12	18.7800	19.6000	18.2471	18.5100	+7.679%	11,978,172	-77.147%
2025-05-09	18.0800	19.8300	17.0850	17.1900	-7.181%	14,644,573	-75.393%
2025-05-08	18.2900	19.1700	17.8500	18.5200	+10.107%	10,597,500	-77.160%
2025-05-07	17.3700	17.4800	16.3300	16.8200	-0.296%	3,127,806	-74.851%
2025-05-06	16.5100	17.1800	16.2700	16.8700	-2.767%	2,657,775	-74.926%
2025-05-05	17.6020	18.1200	17.1800	17.3500	-5.088%	2,882,821	-75.620%
2025-05-02	18.2700	19.0100	17.8410	18.2800	+3.277%	3,561,841	-76.860%
2025-05-01	18.9600	19.0300	17.6800	17.7000	-1.667%	5,307,634	-76.102%
2025-04-30	17.3700	18.0000	16.6901	18.0000	-3.174%	3,214,413	-76.500%
2025-04-29	18.4500	18.8050	18.0620	18.5900	+0.813%	2,478,738	-77.246%
2025-04-28	18.9700	19.0850	17.0250	18.4400	-4.008%	4,173,765	-77.061%
2025-04-25	18.5400	19.6000	18.1900	19.2100	+5.491%	5,049,584	-77.980%
2025-04-24	16.3900	18.2900	16.3900	18.2100	+9.304%	4,606,270	-76.771%
2025-04-23	17.2800	17.6982	16.1500	16.6600	+4.846%	5,614,044	-74.610%
2025-04-22	14.1200	16.4400	14.1200	15.8900	+17.097%	7,263,091	-73.379%
2025-04-21	13.6100	14.0399	13.0400	13.5700	-0.147%	3,546,823	-68.828%
2025-04-17	13.2800	13.9600	13.0400	13.5900	+2.955%	2,585,034	-68.874%
2025-04-16	12.9100	13.6000	12.6200	13.2000	-3.790%	3,719,131	-67.955%
2025-04-15	14.0500	14.3850	13.2208	13.7200	-1.295%	3,728,503	-69.169%
2025-04-14	14.5200	14.8000	13.2000	13.9000	+1.386%	4,584,164	-69.568%
2025-04-11	13.0600	14.1100	12.5000	13.7100	+6.610%	4,890,074	-69.147%
2025-04-10	12.7000	13.5400	11.2100	12.8600	-8.405%	5,637,050	-67.107%
2025-04-09	10.4300	15.0000	10.3853	14.0400	+33.207%	8,202,940	-69.872%
2025-04-08	12.5600	12.8800	9.9400	10.5400	-7.218%	5,645,943	-59.867%
2025-04-07	9.7800	12.8654	9.2100	11.3600	-4.377%	9,504,173	-62.764%
2025-04-04	12.7700	12.9100	9.7700	11.8800	-12.000%	11,128,056	-64.394%
2025-04-03	13.0900	13.7200	12.4500	13.5000	-13.239%	7,760,526	-68.667%
2025-04-02	13.5900	15.7550	13.5900	15.5600	+9.577%	6,770,948	-72.815%
2025-04-01	13.9400	14.4560	13.2600	14.2000	+2.453%	5,212,534	-70.211%
2025-03-31	13.3600	14.0688	12.4500	13.8600	-1.980%	4,332,235	-69.481%
2025-03-28	16.1700	16.4000	14.0000	14.1400	-15.733%	6,308,441	-70.085%
2025-03-27	17.6346	18.0200	16.6100	16.7800	-5.730%	5,336,443	-74.791%
2025-03-26	19.5300	20.0699	17.4600	17.8000	-9.782%	5,137,605	-76.236%
2025-03-25	19.3900	20.2800	18.6500	19.7300	+1.128%	6,644,284	-78.561%
2025-03-24	18.5500	19.5600	17.9800	19.5100	+13.562%	7,286,179	-78.319%
2025-03-21	16.3300	17.3300	16.0500	17.1800	-0.579%	4,855,457	-75.378%
2025-03-20	16.5250	17.9200	16.4800	17.2800	+0.465%	4,597,568	-75.521%
2025-03-19	16.3300	17.8500	16.0001	17.2000	+9.624%	5,199,875	-75.407%
2025-03-18	16.4099	16.6318	15.3000	15.6900	-8.246%	5,266,637	-73.040%
2025-03-17	15.9000	17.8700	15.6900	17.1000	+6.409%	6,354,114	-75.263%
2025-03-14	16.2800	16.7164	15.4400	16.0700	+5.724%	6,608,549	-73.678%
2025-03-13	17.2782	17.2800	15.1100	15.2000	-14.655%	9,157,109	-72.171%
2025-03-12	18.5500	19.2000	16.3600	17.8100	0.000%	5,322,843	-76.249%
2025-03-11	16.7700	18.5052	16.3800	17.8100	+13.512%	5,414,112	-76.249%
2025-03-10	21.5100	21.7800	15.1400	15.6900	-34.842%	8,751,133	-73.040%
2025-03-07	23.5100	25.1600	21.8200	24.0800	+2.468%	5,731,863	-82.434%
2025-03-06	23.5800	26.2890	23.2200	23.5000	-7.553%	4,907,732	-82.000%
2025-03-05	23.8800	25.5000	22.2268	25.4200	+9.427%	6,458,476	-83.360%
2025-03-04	20.7600	24.5800	19.1101	23.2300	+6.316%	7,621,368	-81.791%
2025-03-03	27.6600	27.9050	21.2900	21.8500	-8.920%	11,579,349	-80.641%
2025-02-28	21.8400	24.1800	20.8803	23.9900	+6.765%	5,079,672	-82.368%
2025-02-27	24.6600	25.4000	22.3247	22.4700	-4.424%	5,524,213	-81.175%
2025-02-26	23.4900	24.7174	22.4004	23.5100	+0.256%	5,927,357	-82.008%
2025-02-25	25.2000	25.8600	21.6700	23.4500	-12.793%	10,063,444	-81.962%
2025-02-24	30.0000	30.1000	26.0200	26.8900	-7.148%	8,487,743	-84.269%
2025-02-21	37.5000	37.7200	28.7704	28.9600	-16.662%	12,783,299	-85.394%
2025-02-20	35.9000	36.2000	33.0300	34.7500	-1.725%	4,431,150	-87.827%
2025-02-19	37.3800	37.6100	35.0214	35.3600	-4.484%	4,715,369	-88.037%
2025-02-18	41.1200	41.1851	35.8400	37.0200	-7.148%	6,701,800	-88.574%
2025-02-14	44.1050	45.3098	39.7500	39.8700	-16.028%	11,691,320	-89.391%
2025-02-13	43.5000	48.7713	42.9191	47.4800	+16.687%	10,349,326	-91.091%
2025-02-12	37.5100	41.5000	37.4000	40.6900	+5.853%	4,084,914	-89.604%

.dark-mode .tdFY7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdFY7p{ color: #333333; background-color: white; border: 2px solid #333333; }CONLGraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETFstock NASDAQ ETF

CONL
GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
stock NASDAQ ETF