Stock listing
NASDAQ:CONL GraniteShares 2x Long COIN Daily ETF Stock
Follow GraniteShares 2x Long COIN Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:CONL
$3.57 USD +0.28 (+8.5%)
Close on Nov 4, 2026
- Day range
- $3.13 – $3.65 USDNov 4, 2026
- Volume
- 19.77M sharesNov 4, 2026
- 52-week range
- $2.86 – $32.47 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $111.6M USDMedian day 18.16M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:CONL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.57 | +0.28 | +8.5% | $3.14 | $3.645 | $3.13 | 19,767,354 | |
| $3.29 | +0.32 | +10.8% | $2.99 | $3.51 | $2.98 | 18,659,795 | |
| $2.97 | -0.26 | -8.0% | $3.09 | $3.235 | $2.86 | 16,279,149 | |
| $3.23 | -0.87 | -21.2% | $3.48 | $3.485 | $2.89 | 40,607,400 | |
| $4.10 | -0.10 | -2.4% | $3.955 | $4.255 | $3.95 | 16,163,900 | |
| $4.20 | +0.07 | +1.7% | $3.92 | $4.20 | $3.91 | 11,860,800 | |
| $4.13 | +0.07 | +1.7% | $4.13 | $4.17 | $3.97 | 9,155,400 | |
| $4.06 | -0.26 | -6.0% | $4.07 | $4.205 | $3.83 | 14,120,600 | |
| $4.32 | -0.26 | -5.7% | $4.53 | $4.605 | $4.26 | 13,160,300 | |
| $4.58 | -0.44 | -8.8% | $4.64 | $4.83 | $4.441 | 13,884,200 | |
| $5.02 | +0.34 | +7.3% | $4.92 | $5.22 | $4.75 | 18,055,700 | |
| $4.68 | +0.11 | +2.4% | $4.45 | $4.98 | $4.425 | 14,457,100 | |
| $4.57 | -0.26 | -5.4% | $4.955 | $4.983 | $4.515 | 11,895,000 | |
| $4.83 | -0.63 | -11.5% | $5.30 | $5.43 | $4.575 | 19,202,700 | |
| $5.46 | +0.58 | +11.9% | $4.575 | $5.56 | $4.46 | 17,615,000 | |
| $4.88 | -0.50 | -9.3% | $5.19 | $5.41 | $4.77 | 15,785,500 | |
| $5.38 | +0.08 | +1.5% | $5.26 | $5.45 | $5.20 | 8,066,200 | |
| $5.30 | +0.04 | +0.8% | $5.27 | $5.53 | $5.105 | 13,024,400 | |
| $5.26 | +0.41 | +8.5% | $5.00 | $5.485 | $4.81 | 23,115,400 | |
| $4.85 | -0.38 | -7.3% | $5.015 | $5.25 | $4.84 | 21,339,400 | |
| $5.23 | -0.44 | -7.8% | $5.33 | $5.385 | $5.132 | 15,499,600 | |
| $5.67 | -0.14 | -2.4% | $5.85 | $6.10 | $5.62 | 16,087,100 | |
| $5.81 | +0.29 | +5.3% | $5.76 | $6.04 | $5.58 | 18,077,000 | |
| $5.52 | -0.39 | -6.6% | $6.245 | $6.59 | $5.38 | 31,729,900 | |
| $5.91 | +0.17 | +3.0% | $5.72 | $6.09 | $5.70 | 13,882,600 | |
| $5.74 | -0.24 | -4.0% | $6.295 | $6.50 | $5.605 | 18,583,600 | |
| $5.98 | -0.10 | -1.6% | $6.44 | $6.449 | $5.85 | 15,522,100 | |
| $6.08 | -0.23 | -3.6% | $6.355 | $6.525 | $6.04 | 16,792,000 | |
| $6.31 | -0.26 | -4.0% | $6.58 | $6.61 | $6.13 | 17,665,100 | |
| $6.57 | +0.06 | +0.9% | $6.42 | $6.81 | $6.214 | 22,641,700 | |
| $6.51 | -0.19 | -2.8% | $6.49 | $6.935 | $6.353 | 21,881,100 | |
| $6.70 | 0.00 | 0.0% | $6.615 | $6.835 | $6.45 | 21,046,400 | |
| $6.70 | +0.43 | +6.9% | $6.98 | $7.175 | $6.684 | 41,756,400 | |
| $6.27 | +1.18 | +23.2% | $5.35 | $6.39 | $5.304 | 57,207,300 | |
| $5.09 | +0.51 | +11.1% | $4.87 | $5.11 | $4.645 | 29,804,100 | |
| $4.58 | -0.45 | -8.9% | $5.06 | $5.13 | $4.385 | 28,423,400 | |
| $5.03 | -1.26 | -20.0% | $5.80 | $5.80 | $4.765 | 38,443,600 | |
| $6.29 | +0.97 | +18.2% | $5.68 | $6.40 | $5.63 | 34,484,600 | |
| $5.32 | +0.18 | +3.5% | $5.26 | $5.72 | $5.18 | 19,185,000 | |
| $5.14 | -0.16 | -3.0% | $5.07 | $5.28 | $5.04 | 12,843,000 | |
| $5.30 | -0.27 | -4.8% | $5.91 | $5.925 | $5.29 | 15,083,000 | |
| $5.57 | -0.36 | -6.1% | $5.685 | $5.78 | $5.52 | 13,323,600 | |
| $5.93 | -0.55 | -8.5% | $5.94 | $6.21 | $5.82 | 18,247,700 | |
| $6.48 | +1.09 | +20.2% | $5.79 | $6.677 | $5.76 | 28,603,200 | |
| $5.39 | -0.11 | -2.0% | $5.355 | $5.62 | $5.21 | 11,587,700 | |
| $5.50 | -0.75 | -12.0% | $5.82 | $5.98 | $5.41 | 18,674,800 | |
| $6.25 | +0.60 | +10.6% | $5.65 | $6.37 | $5.534 | 16,075,300 | |
| $5.65 | -0.85 | -13.1% | $6.17 | $6.37 | $5.50 | 25,439,300 | |
| $6.50 | +0.58 | +9.8% | $6.205 | $6.69 | $5.82 | 24,453,500 | |
| $5.92 | -0.36 | -5.7% | $5.92 | $6.15 | $5.751 | 13,769,000 | |
| $6.28 | +0.51 | +8.8% | $5.56 | $6.409 | $5.49 | 26,214,619 | |
| $5.77 | -0.48 | -7.7% | $6.425 | $6.61 | $5.72 | 28,628,340 | |
| $6.25 | +0.87 | +16.2% | $5.86 | $6.56 | $5.80 | 46,229,500 | |
| $5.38 | +0.73 | +15.7% | $5.40 | $5.52 | $5.03 | 40,947,100 | |
| $4.65 | +0.72 | +18.3% | $4.005 | $4.975 | $4.00 | 58,969,400 | |
| $3.93 | -0.23 | -5.5% | $4.02 | $4.172 | $3.92 | 19,588,700 | |
| $4.16 | +0.09 | +2.2% | $4.05 | $4.26 | $3.995 | 17,279,800 | |
| $4.07 | -0.29 | -6.7% | $4.205 | $4.285 | $4.025 | 15,544,100 | |
| $4.36 | +0.25 | +6.1% | $4.11 | $4.40 | $3.99 | 20,856,700 | |
| $4.11 | +0.02 | +0.5% | $4.175 | $4.235 | $4.02 | 12,796,400 | |
| $4.09 | 0.00 | 0.0% | $4.14 | $4.318 | $3.96 | 12,621,700 | |
| $4.09 | -0.29 | -6.6% | $4.34 | $4.37 | $4.05 | 13,396,700 | |
| $4.38 | +0.45 | +11.5% | $4.08 | $4.46 | $3.936 | 29,243,000 | |
| $3.93 | -0.23 | -5.5% | $4.00 | $4.22 | $3.92 | 18,845,700 | |
| $4.16 | -0.07 | -1.7% | $4.24 | $4.415 | $4.06 | 18,555,200 | |
| $4.23 | +0.23 | +5.8% | $4.05 | $4.35 | $3.96 | 18,008,300 |
- Ticker
- NASDAQ:CONL
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Long COIN Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about GraniteShares 2x Long COIN Daily ETF.