MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CONI — GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF
$24.95
+1.57(+6.71%)
- O
- 22.18
- H
- 25.50
- L
- 20.71
- V
- 396.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.95
Period Return-90.37%
Period High$277.50
Period Low$19.30
Avg Daily Volume362.3K
Total Trading Days365
CONI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.18 | $25.50 | $20.71 | $24.95 | +$1.57 | +6.71% | 396,097 | $23.37 | $20.71 $25.50 |
| Oct 1, 2026 | $24.29 | $24.29 | $22.69 | $23.38 | $-0.77 | -3.18% | 214,765 | $23.53 | $22.69 $24.29 |
| Sep 30, 2026 | $22.06 | $24.71 | $21.22 | $24.15 | +$0.88 | +3.78% | 392,580 | $23.70 | $21.22 $24.71 |
| Sep 29, 2026 | $21.66 | $23.74 | $21.51 | $23.27 | +$0.34 | +1.48% | 315,191 | $22.62 | $21.51 $23.74 |
| Sep 28, 2026 | $22.04 | $23.00 | $21.50 | $22.93 | +$0.82 | +3.71% | 472,709 | $22.41 | $21.50 $23.00 |
| Sep 25, 2026 | $21.21 | $22.63 | $21.21 | $22.11 | +$0.89 | +4.19% | 243,649 | $22.07 | $21.21 $22.63 |
| Sep 24, 2026 | $21.86 | $22.45 | $20.58 | $21.22 | $-0.28 | -1.30% | 467,744 | $21.61 | $20.58 $22.45 |
| Sep 23, 2026 | $21.54 | $22.00 | $20.20 | $21.50 | +$0.56 | +2.67% | 558,298 | $21.34 | $20.20 $22.00 |
| Sep 22, 2026 | $21.38 | $21.73 | $20.53 | $20.94 | $-0.02 | -0.10% | 522,829 | $21.25 | $20.53 $21.73 |
| Sep 21, 2026 | $20.08 | $21.00 | $19.30 | $20.96 | $-1.58 | -6.99% | 1,001,351 | $20.28 | $19.30 $21.00 |
| Sep 18, 2026 | $28.00 | $28.00 | $21.87 | $22.54 | $-6.90 | -23.44% | 1,337,273 | $23.66 | $21.87 $28.00 |
| Sep 17, 2026 | $31.14 | $32.61 | $29.33 | $29.44 | $-3.71 | -11.20% | 227,140 | $30.82 | $29.33 $32.61 |
| Sep 16, 2026 | $30.26 | $34.30 | $29.98 | $33.15 | +$2.57 | +8.40% | 307,410 | $32.24 | $29.98 $34.30 |
| Sep 15, 2026 | $27.37 | $31.59 | $27.37 | $30.58 | +$5.15 | +20.25% | 667,938 | $29.48 | $27.37 $31.59 |
| Sep 14, 2026 | $29.14 | $29.14 | $24.79 | $25.43 | $-5.73 | -18.38% | 827,266 | $26.52 | $24.79 $29.14 |
| Sep 11, 2026 | $31.79 | $31.89 | $28.69 | $31.16 | $-1.02 | -3.18% | 189,339 | $30.01 | $28.69 $31.89 |
| Sep 10, 2026 | $32.61 | $32.89 | $31.56 | $32.18 | +$0.75 | +2.39% | 114,608 | $32.20 | $31.56 $32.89 |
| Sep 9, 2026 | $28.11 | $31.43 | $28.00 | $31.43 | +$1.48 | +4.94% | 126,973 | $30.17 | $28.00 $31.43 |
| Sep 8, 2026 | $29.31 | $30.12 | $29.04 | $29.95 | +$1.68 | +5.96% | 147,967 | $29.53 | $29.04 $30.12 |
| Sep 4, 2026 | $28.32 | $28.69 | $27.35 | $28.27 | +$2.26 | +8.67% | 295,610 | $28.02 | $27.35 $28.69 |
| Sep 3, 2026 | $30.40 | $30.40 | $24.95 | $26.01 | $-6.70 | -20.48% | 882,135 | $26.83 | $24.95 $30.40 |
| Sep 2, 2026 | $33.00 | $33.80 | $31.47 | $32.71 | +$0.58 | +1.81% | 165,369 | $32.35 | $31.47 $33.80 |
| Sep 1, 2026 | $30.60 | $32.63 | $30.00 | $32.13 | +$3.51 | +12.26% | 205,236 | $31.28 | $30.00 $32.63 |
| Aug 31, 2026 | $31.99 | $32.69 | $28.06 | $28.62 | $-3.39 | -10.59% | 316,909 | $29.52 | $28.06 $32.69 |
| Aug 28, 2026 | $29.67 | $32.81 | $29.00 | $32.01 | +$3.60 | +12.67% | 525,086 | $31.03 | $29.00 $32.81 |
| Aug 27, 2026 | $30.16 | $32.05 | $27.39 | $28.41 | $-3.11 | -9.88% | 383,197 | $28.66 | $27.39 $32.05 |
| Aug 26, 2026 | $31.50 | $32.29 | $30.45 | $31.52 | +$1.68 | +5.64% | 281,218 | $31.29 | $30.45 $32.29 |
| Aug 25, 2026 | $33.71 | $34.33 | $29.13 | $29.84 | $-2.88 | -8.80% | 488,968 | $30.56 | $29.13 $34.33 |
| Aug 24, 2026 | $29.46 | $32.95 | $28.63 | $32.72 | +$2.28 | +7.49% | 772,653 | $30.58 | $28.63 $32.95 |
| Aug 21, 2026 | $33.08 | $33.48 | $28.42 | $30.44 | $-6.07 | -16.61% | 1,256,608 | $30.22 | $28.42 $33.48 |