Skip to main content

GraniteShares 1x Short COIN Daily ETF (NQ: CONI )

14.84 +1.01 (+7.30%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 14.09 14.88 14.08 14.84 277,118 +1.01(+7.30%)
Mar 12, 2025 13.58 14.35 13.36 13.83 247,367 +0.00(+0.00%)
Mar 11, 2025 14.30 14.50 13.52 13.83 354,174 -1.06(-7.12%)
Mar 10, 2025 13.39 14.95 13.27 14.89 478,131 +2.24(+17.71%)
Mar 07, 2025 12.79 13.26 12.39 12.65 421,387 -0.15(-1.17%)
Mar 06, 2025 12.84 12.86 12.17 12.80 521,268 +0.44(+3.56%)
Mar 05, 2025 12.83 13.22 12.31 12.36 435,431 -0.62(-4.78%)
Mar 04, 2025 13.76 14.23 12.55 12.98 695,679 -0.41(-3.06%)
Mar 03, 2025 11.80 13.53 11.76 13.39 660,495 +0.57(+4.45%)
Feb 28, 2025 13.49 13.72 12.78 12.82 501,084 -0.44(-3.32%)
Feb 27, 2025 12.67 13.29 12.47 13.26 462,937 +0.29(+2.24%)
Feb 26, 2025 13.02 13.28 12.66 12.97 419,345 -0.03(-0.23%)
Feb 25, 2025 12.65 13.37 12.45 13.00 934,533 +0.78(+6.38%)
Feb 24, 2025 11.64 12.40 11.62 12.22 440,460 +0.42(+3.56%)
Feb 21, 2025 10.48 11.82 10.48 11.80 512,067 +0.90(+8.26%)
Feb 20, 2025 10.72 11.16 10.70 10.90 286,347 +0.09(+0.83%)
Feb 19, 2025 10.55 10.85 10.48 10.81 184,955 +0.25(+2.37%)
Feb 18, 2025 10.07 10.71 10.05 10.56 309,975 +0.36(+3.53%)
Feb 14, 2025 9.800 10.21 9.680 10.20 523,573 +0.75(+7.94%)
Feb 13, 2025 10.03 10.03 9.310 9.450 574,168 -0.87(-8.43%)
Feb 12, 2025 10.79 10.79 10.22 10.32 207,315 -0.34(-3.19%)
Feb 11, 2025 10.26 10.69 10.22 10.66 72,721 +0.48(+4.72%)
Feb 10, 2025 10.14 10.37 10.01 10.18 220,012 -0.19(-1.83%)
Feb 07, 2025 10.38 10.44 10.10 10.37 405,990 -0.16(-1.52%)
Feb 06, 2025 10.20 10.56 10.03 10.53 197,574 +0.18(+1.74%)
Feb 05, 2025 10.08 10.36 9.985 10.35 176,793 +0.19(+1.87%)
Feb 04, 2025 10.13 10.21 9.872 10.16 199,465 +0.13(+1.30%)
Feb 03, 2025 10.43 10.50 9.920 10.03 519,083 +0.24(+2.45%)
Jan 31, 2025 9.520 9.880 9.385 9.790 189,114 +0.33(+3.49%)
Jan 30, 2025 9.730 9.730 9.320 9.460 513,009 -0.35(-3.57%)
Jan 29, 2025 10.14 10.30 9.710 9.810 207,786 -0.34(-3.35%)
Jan 28, 2025 10.17 10.37 10.04 10.15 151,965 -0.13(-1.26%)
Jan 27, 2025 10.12 10.69 9.910 10.28 412,309 +0.65(+6.75%)
Jan 24, 2025 9.550 9.640 9.230 9.630 378,845 -0.06(-0.62%)
Jan 23, 2025 9.910 9.950 9.450 9.690 568,752 +0.00(+0.00%)
Jan 22, 2025 9.890 10.01 9.630 9.690 334,513 -0.06(-0.62%)
Jan 21, 2025 9.630 10.38 9.490 9.750 449,508 +0.05(+0.52%)
Jan 17, 2025 9.850 9.900 9.540 9.700 339,800 -0.51(-5.00%)
Jan 16, 2025 10.49 10.68 10.09 10.21 252,560 -0.23(-2.20%)
Jan 15, 2025 10.81 10.86 10.30 10.44 321,242 -0.90(-7.94%)
Jan 14, 2025 11.03 11.52 10.99 11.34 147,894 -0.19(-1.65%)
Jan 13, 2025 11.73 11.91 11.50 11.53 205,193 +0.34(+3.04%)
Jan 10, 2025 11.26 11.63 11.07 11.19 304,582 +0.06(+0.54%)
Jan 08, 2025 11.01 11.42 10.84 11.13 375,152 +0.18(+1.64%)
Jan 07, 2025 10.19 11.08 10.18 10.95 465,578 +0.83(+8.20%)
Jan 06, 2025 10.49 10.76 9.910 10.12 339,578 -0.68(-6.30%)
Jan 03, 2025 11.26 11.31 10.79 10.80 223,155 -0.59(-5.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.