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%
CONL — GraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Long COIN Daily ETF
$5.52
-0.39(-6.60%)
- O
- 6.25
- H
- 6.59
- L
- 5.38
- V
- 31.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.52
Period Return-65.26%
Period High$72.35
Period Low$3.56
Avg Daily Volume13.34M
Total Trading Days365
CONL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.25 | $6.59 | $5.38 | $5.52 | $-0.39 | -6.60% | 31,222,982 | $5.90 | $5.38 $6.59 |
| Oct 1, 2026 | $5.72 | $6.09 | $5.70 | $5.91 | +$0.17 | +2.96% | 13,882,595 | $5.88 | $5.70 $6.09 |
| Sep 30, 2026 | $6.30 | $6.50 | $5.61 | $5.74 | $-0.24 | -4.01% | 18,583,649 | $5.91 | $5.61 $6.50 |
| Sep 29, 2026 | $6.44 | $6.45 | $5.85 | $5.98 | $-0.10 | -1.64% | 15,522,077 | $6.09 | $5.85 $6.45 |
| Sep 28, 2026 | $6.36 | $6.53 | $6.04 | $6.08 | $-0.23 | -3.65% | 16,791,983 | $6.23 | $6.04 $6.53 |
| Sep 25, 2026 | $6.58 | $6.61 | $6.13 | $6.31 | $-0.26 | -3.96% | 17,665,063 | $6.33 | $6.13 $6.61 |
| Sep 24, 2026 | $6.42 | $6.81 | $6.21 | $6.57 | +$0.06 | +0.92% | 22,641,684 | $6.49 | $6.21 $6.81 |
| Sep 23, 2026 | $6.49 | $6.94 | $6.35 | $6.51 | $-0.19 | -2.84% | 21,881,091 | $6.60 | $6.35 $6.94 |
| Sep 22, 2026 | $6.62 | $6.84 | $6.45 | $6.70 | +$0.00 | +0.00% | 21,046,430 | $6.62 | $6.45 $6.84 |
| Sep 21, 2026 | $6.98 | $7.18 | $6.68 | $6.70 | +$0.43 | +6.86% | 41,756,409 | $6.91 | $6.68 $7.18 |
| Sep 18, 2026 | $5.35 | $6.39 | $5.30 | $6.27 | +$1.18 | +23.18% | 57,207,308 | $5.95 | $5.30 $6.39 |
| Sep 17, 2026 | $4.87 | $5.11 | $4.65 | $5.09 | +$0.51 | +11.14% | 29,804,071 | $4.87 | $4.65 $5.11 |
| Sep 16, 2026 | $5.06 | $5.13 | $4.39 | $4.58 | $-0.45 | -8.95% | 28,423,431 | $4.70 | $4.39 $5.13 |
| Sep 15, 2026 | $5.80 | $5.80 | $4.77 | $5.03 | $-1.26 | -20.03% | 38,443,645 | $5.31 | $4.77 $5.80 |
| Sep 14, 2026 | $5.68 | $6.40 | $5.63 | $6.29 | +$0.97 | +18.23% | 34,484,637 | $6.03 | $5.63 $6.40 |
| Sep 11, 2026 | $5.26 | $5.72 | $5.18 | $5.32 | +$0.18 | +3.50% | 19,185,040 | $5.47 | $5.18 $5.72 |
| Sep 10, 2026 | $5.07 | $5.28 | $5.04 | $5.14 | $-0.16 | -3.02% | 12,842,955 | $5.15 | $5.04 $5.28 |
| Sep 9, 2026 | $5.91 | $5.93 | $5.29 | $5.30 | $-0.27 | -4.85% | 15,083,013 | $5.58 | $5.29 $5.93 |
| Sep 8, 2026 | $5.69 | $5.78 | $5.52 | $5.57 | $-0.36 | -6.07% | 13,323,594 | $5.66 | $5.52 $5.78 |
| Sep 4, 2026 | $5.94 | $6.21 | $5.82 | $5.93 | $-0.55 | -8.49% | 18,247,692 | $5.99 | $5.82 $6.21 |
| Sep 3, 2026 | $5.79 | $6.68 | $5.76 | $6.48 | +$1.09 | +20.22% | 28,603,216 | $6.27 | $5.76 $6.68 |
| Sep 2, 2026 | $5.36 | $5.62 | $5.21 | $5.39 | $-0.11 | -2.00% | 11,587,682 | $5.45 | $5.21 $5.62 |
| Sep 1, 2026 | $5.82 | $5.98 | $5.41 | $5.50 | $-0.75 | -12.00% | 18,674,758 | $5.71 | $5.41 $5.98 |
| Aug 31, 2026 | $5.65 | $6.37 | $5.53 | $6.25 | +$0.60 | +10.62% | 16,075,335 | $5.94 | $5.53 $6.37 |
| Aug 28, 2026 | $6.17 | $6.37 | $5.50 | $5.65 | $-0.85 | -13.08% | 25,439,288 | $5.91 | $5.50 $6.37 |
| Aug 27, 2026 | $6.21 | $6.69 | $5.82 | $6.50 | +$0.58 | +9.80% | 24,453,525 | $6.39 | $5.82 $6.69 |
| Aug 26, 2026 | $5.92 | $6.15 | $5.75 | $5.92 | $-0.36 | -5.73% | 13,769,028 | $5.96 | $5.75 $6.15 |
| Aug 25, 2026 | $5.56 | $6.41 | $5.49 | $6.28 | +$0.51 | +8.84% | 26,214,617 | $6.05 | $5.49 $6.41 |
| Aug 24, 2026 | $6.43 | $6.61 | $5.72 | $5.77 | $-0.48 | -7.68% | 28,628,342 | $6.20 | $5.72 $6.61 |
| Aug 21, 2026 | $5.86 | $6.56 | $5.80 | $6.25 | +$0.87 | +16.17% | 46,229,513 | $6.25 | $5.80 $6.56 |