GraniteShares 1X Short COIN Daily ETF (CONI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 7.22610722611 | 12.87 | 14.95 | 12.17 | 420122 | 13.32649976 | SP |
| 4 | 3.0301 | 28.1348944744 | 10.7699 | 14.95 | 9.31 | 455545 | 12.35511526 | SP |
| 12 | 3.99 | 40.6727828746 | 9.81 | 14.95 | 9.23 | 350318 | 11.34143938 | SP |
| 26 | -12.949 | -48.4092863285 | 26.749 | 26.78 | 8.73 | 321628 | 11.11092829 | SP |
| 52 | -12.16 | -46.8412942989 | 25.96 | 28.54 | 8.73 | 306619 | 11.11434503 | SP |
| 156 | -12.16 | -46.8412942989 | 25.96 | 28.54 | 8.73 | 306619 | 11.11434503 | SP |
| 260 | -12.16 | -46.8412942989 | 25.96 | 28.54 | 8.73 | 306619 | 11.11434503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 13.83 | -1.06 | -7.12 | 14.3 | 14.504 | 13.52 | 352169 |
| 1741646100 | 14.89 | 2.24 | 17.71 | 13.39 | 14.95 | 13.27 | 475917 |
| 1741390500 | 12.65 | -0.15 | -1.17 | 12.83 | 13.26 | 12.39 | 421179 |
| 1741304100 | 12.8 | 0.44 | 3.56 | 12.84 | 12.86 | 12.17 | 521268 |
| 1741217700 | 12.36 | -0.62 | -4.78 | 12.83 | 13.22 | 12.31 | 436171 |
| 1741131300 | 12.98 | -0.41 | -3.06 | 13.76 | 14.23 | 12.55 | 695713 |
| 1741044900 | 13.39 | 0.57 | 4.45 | 11.8 | 13.53 | 11.76 | 662495 |
| 1740785700 | 12.82 | -0.44 | -3.32 | 13.49 | 13.72 | 12.78 | 501083 |
| 1740699300 | 13.26 | 0.29 | 2.24 | 12.67 | 13.29 | 12.47 | 462937 |
| 1740612900 | 12.97 | -0.03 | -0.23 | 13.02 | 13.28 | 12.6602 | 423200 |
| 1740526500 | 13 | 0.78 | 6.38 | 12.65 | 13.37 | 12.45 | 934533 |
| 1740440100 | 12.22 | 0.42 | 3.56 | 11.64 | 12.4 | 11.62 | 440615 |
| 1740180900 | 11.8 | 0.9 | 8.26 | 10.5 | 11.82 | 10.48 | 511854 |
| 1740094500 | 10.9 | 0.09 | 0.83 | 10.7 | 11.16 | 10.7 | 286347 |
| 1740008100 | 10.81 | 0.25 | 2.37 | 10.51 | 10.85 | 10.48 | 185010 |
| 1739921700 | 10.56 | 0.36 | 3.53 | 10.07 | 10.7101 | 10.05 | 269337 |
| 1739576100 | 10.2 | 0.75 | 7.94 | 9.8 | 10.213 | 9.68 | 523573 |
| 1739489700 | 9.45 | -0.87 | -8.43 | 10.03 | 10.03 | 9.31 | 575768 |
| 1739403300 | 10.32 | -0.34 | -3.19 | 10.79 | 10.79 | 10.22 | 208565 |
| 1739316900 | 10.66 | 0.48 | 4.72 | 10.3 | 10.685 | 10.22 | 73021 |
| 1739230500 | 10.18 | -0.19 | -1.83 | 10.19 | 10.37 | 10.01 | 220012 |
| 1738971300 | 10.37 | -0.16 | -1.52 | 10.38 | 10.44 | 10.0998 | 405926 |
| 1738884900 | 10.53 | 0.18 | 1.74 | 10.2 | 10.5599 | 10.03 | 195874 |
| 1738798500 | 10.35 | 0.19 | 1.87 | 10.03 | 10.36 | 9.985 | 176811 |
| 1738712100 | 10.16 | 0.13 | 1.30 | 10.08 | 10.21 | 9.8721 | 200305 |
| 1738625700 | 10.03 | 0.24 | 2.45 | 10.43 | 10.5 | 9.92 | 519097 |
| 1738366500 | 9.7899999 | 0.33 | 3.49 | 9.48 | 9.88 | 9.385 | 187608 |
| 1738280100 | 9.46 | -0.35 | -3.57 | 9.72 | 9.72 | 9.32 | 501867 |
| 1738193700 | 9.81 | -0.34 | -3.35 | 10.14 | 10.3 | 9.71 | 207798 |
| 1738107300 | 10.15 | -0.13 | -1.26 | 10.17 | 10.37 | 10.0417 | 150095 |
| 1738020900 | 10.28 | 0.65 | 6.75 | 10.1 | 10.69 | 9.91 | 409372 |
| 1737761700 | 9.63 | -0.06 | -0.62 | 9.55 | 9.6402 | 9.23 | 369332 |
| 1737675300 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737588900 | 9.69 | -0.06 | -0.62 | 9.89 | 10.01 | 9.63 | 299616 |
| 1737502500 | 9.75 | 0.05 | 0.52 | 9.63 | 10.38 | 9.49 | 438229 |
| 1737156900 | 9.7 | -0.51 | -5.00 | 9.84 | 9.9 | 9.5399999 | 339200 |
| 1737070500 | 10.21 | -0.23 | -2.20 | 10.49 | 10.68 | 10.085 | 251059 |
| 1736984100 | 10.44 | -0.9 | -7.94 | 10.81 | 10.86 | 10.3013 | 321244 |
| 1736897700 | 11.34 | -0.19 | -1.65 | 11.03 | 11.52 | 10.99 | 146194 |
| 1736811300 | 11.53 | 0.34 | 3.04 | 11.73 | 11.91 | 11.5012 | 205193 |
| 1736552100 | 11.19 | 0.06 | 0.54 | 11.26 | 11.6298 | 11.07 | 303657 |
| 1736379300 | 11.13 | 0.18 | 1.64 | 11.01 | 11.42 | 10.84 | 375151 |
| 1736292900 | 10.95 | 0.83 | 8.20 | 10.19 | 11.08 | 10.1797 | 465578 |
| 1736206500 | 10.12 | -0.68 | -6.30 | 10.49 | 10.76 | 9.91 | 336279 |
| 1735947300 | 10.8 | -0.59 | -5.18 | 11.26 | 11.31 | 10.785 | 223155 |
| 1735860900 | 11.39 | -0.42 | -3.56 | 11.4 | 11.67 | 11.18 | 216264 |
| 1735688100 | 11.81 | 0.32 | 2.79 | 11.11 | 11.89 | 11.11 | 199869 |
| 1735601700 | 11.49 | 0.44 | 3.98 | 11.29 | 11.8 | 11.29 | 223700 |
| 1735342500 | 11.05 | 0.18 | 1.66 | 10.74 | 11.13 | 10.74 | 171785 |
| 1735256100 | 10.87 | 0.19 | 1.78 | 10.85 | 10.98 | 10.71 | 175647 |
| 1735077840 | 10.68 | -0.48 | -4.30 | 10.93 | 10.99 | 10.51 | 145868 |
| 1734996900 | 11.16 | 0.43 | 4.01 | 10.93 | 11.35 | 10.885 | 319077 |
| 1734737700 | 10.73 | -0.21 | -1.92 | 11.26 | 11.41 | 10.63 | 648433 |
| 1734651300 | 10.94 | 0.21 | 1.96 | 10.27 | 11.11 | 10.15 | 423172 |
| 1734564900 | 10.73 | 1.01 | 10.39 | 9.84 | 10.825 | 9.71 | 664421 |
| 1734478500 | 9.72 | 0.11 | 1.14 | 9.47 | 9.951 | 9.38 | 296314 |
| 1734392100 | 9.61 | -0.13 | -1.33 | 9.52 | 9.615 | 9.27 | 391212 |
| 1734132900 | 9.74 | 0.08 | 0.83 | 9.6 | 9.9 | 9.55 | 134610 |
| 1734046500 | 9.66 | 0.01 | 0.10 | 9.51 | 9.81 | 9.355 | 377576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
