GraniteShares 1X Short COIN Daily ETF (CONI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.86500888099 | 11.26 | 11.35 | 10.51 | 315693 | 10.85135009 | SP |
| 4 | 1.07 | 10.7214428858 | 9.98 | 11.35 | 8.73 | 482418 | 9.91062197 | SP |
| 12 | -13.37 | -54.7502047502 | 24.42 | 25.09 | 8.73 | 388369 | 10.81407622 | SP |
| 26 | -14.91 | -57.4345146379 | 25.96 | 28.54 | 8.73 | 283341 | 10.89585103 | SP |
| 52 | -14.91 | -57.4345146379 | 25.96 | 28.54 | 8.73 | 283341 | 10.89585103 | SP |
| 156 | -14.91 | -57.4345146379 | 25.96 | 28.54 | 8.73 | 283341 | 10.89585103 | SP |
| 260 | -14.91 | -57.4345146379 | 25.96 | 28.54 | 8.73 | 283341 | 10.89585103 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 9.65 | -0.36 | -3.60 | 9.7 | 9.8 | 9.425 | 435450 |
| 1733873700 | 10.01 | 0.25 | 2.56 | 9.55 | 10.12 | 9.52 | 395139 |
| 1733787300 | 9.76 | 0.85 | 9.54 | 9.01 | 9.78 | 8.99 | 940261 |
| 1733528100 | 8.91 | -0.66 | -6.90 | 9.33 | 9.42 | 8.73 | 949329 |
| 1733441700 | 9.57 | 0.31 | 3.35 | 8.94 | 9.7 | 8.77 | 1143917 |
| 1733355300 | 9.26 | -0.74 | -7.40 | 9.91 | 9.925 | 9.26 | 879446 |
| 1733268900 | 10 | -0.21 | -2.06 | 10.4 | 10.42 | 9.8275 | 494621 |
| 1733182500 | 10.21 | -0.21 | -2.02 | 10.22 | 10.29 | 9.91 | 260334 |
| 1732917840 | 10.42 | 0.46 | 4.62 | 9.94 | 10.44 | 9.7899999 | 244476 |
| 1732750500 | 9.96 | -0.63 | -5.95 | 10.24 | 10.4898 | 9.84 | 501850 |
| 1732664100 | 10.59 | 0.63 | 6.33 | 10.43 | 10.7 | 10.075 | 581212 |
| 1732577700 | 9.96 | -0.27 | -2.64 | 10.04 | 10.66 | 9.81 | 612662 |
| 1732318500 | 10.23 | -0.31 | -2.94 | 10.55 | 10.7 | 9.9850999 | 652501 |
| 1732232100 | 10.54 | 0.74 | 7.55 | 9.47 | 10.75 | 9.47 | 933754 |
| 1732145700 | 9.8 | 0.14 | 1.45 | 9.41 | 10.25 | 9.17 | 593187 |
| 1732059300 | 9.66 | 0.05 | 0.52 | 9.72 | 9.91 | 9.58 | 471545 |
| 1731972900 | 9.61 | -0.67 | -6.52 | 10.41 | 10.87 | 9.5 | 676542 |
| 1731713700 | 10.28 | -1.1 | -9.67 | 11.23 | 11.47 | 10.2742 | 578608 |
| 1731627300 | 11.38 | 0.24 | 2.15 | 10.92 | 11.52 | 10.87 | 890785 |
| 1731540900 | 11.14 | 1.09 | 10.85 | 9.9 | 11.2 | 9.66 | 1394825 |
| 1731454500 | 10.05 | 0.16 | 1.62 | 10.37 | 10.45 | 9.83 | 1276372 |
| 1731368100 | 9.89 | -2.49 | -20.11 | 11.02 | 11.21 | 9.4168 | 1491420 |
| 1731108900 | 12.38 | -0.82 | -6.21 | 13.05 | 13.05 | 12.25 | 561476 |
| 1731022500 | 13.2 | -0.05 | -0.38 | 13.8 | 13.85 | 12.9699 | 276604 |
| 1730936100 | 13.25 | -5.79 | -30.41 | 16.25 | 16.27 | 13 | 962970 |
| 1730849700 | 19.04 | -1.72 | -8.29 | 20.3 | 20.4 | 18.73 | 459342 |
| 1730763300 | 20.76 | -0.37 | -1.75 | 21.43 | 21.75 | 20.74 | 28543 |
| 1730500500 | 21.13 | -0.49 | -2.27 | 21.52 | 21.52 | 20.2283 | 111420 |
| 1730414100 | 21.62 | 2.9 | 15.49 | 19.46 | 21.62 | 19.39 | 153126 |
| 1730327700 | 18.72 | 0.65 | 3.60 | 18.62 | 18.795 | 18.03 | 55555 |
| 1730241300 | 18.07 | -0.28 | -1.53 | 17.99 | 18.21 | 17.76 | 31898 |
| 1730154900 | 18.35 | -1.04 | -5.36 | 18.64 | 18.78 | 18.2 | 67748 |
| 1729895700 | 19.39 | 0.37 | 1.95 | 19.15 | 19.41 | 18.655 | 30043 |
| 1729809300 | 19.02 | -1.03 | -5.14 | 19.23 | 19.7537 | 18.9795 | 21673 |
| 1729722900 | 20.05 | 1.06 | 5.58 | 19.42 | 20.36 | 19.11 | 30891 |
| 1729636500 | 18.99 | 0.27 | 1.44 | 19.08 | 19.26 | 18.56 | 57294 |
| 1729550100 | 18.72 | 0.53 | 2.91 | 18.58 | 19.12 | 18.58 | 15694 |
| 1729290900 | 18.19 | -1.5 | -7.62 | 19.29 | 19.43 | 18.19 | 29799 |
| 1729204500 | 19.69 | 0.57 | 2.98 | 19.35 | 19.8599 | 19.25 | 28441 |
| 1729118100 | 19.12 | -1.49 | -7.23 | 19.81 | 20.43 | 19.01 | 33692 |
| 1729031700 | 20.61 | -0.02 | -0.10 | 20.76 | 21.2 | 19.7687 | 11697 |
| 1728945300 | 20.63 | -2.64 | -11.35 | 22.48 | 22.99 | 20.63 | 21377 |
| 1728686100 | 23.27 | -1.77 | -7.08 | 24.51 | 24.51 | 23.07 | 5987 |
| 1728599700 | 25.0439 | 0.35 | 1.43 | 24.83 | 25.09 | 24.83 | 307 |
| 1728513300 | 24.69 | 0.13 | 0.53 | 24.519 | 24.69 | 23.935 | 421 |
| 1728426900 | 24.56 | 0.24 | 0.99 | 24.32 | 24.56 | 24.32 | 381 |
| 1728340500 | 24.32 | 0.3 | 1.25 | 23.71 | 24.32 | 23.71 | 613 |
| 1728081300 | 24.02 | -1.16 | -4.61 | 24.42 | 24.96 | 24 | 11531 |
| 1727994900 | 25.1804 | 0.22 | 0.88 | 25.111 | 25.28 | 25.03 | 6507 |
| 1727908500 | 24.96 | 0.03 | 0.13 | 25.21 | 25.31 | 24.26 | 4787 |
| 1727822100 | 24.9283 | 1.76 | 7.59 | 23.17 | 25.47 | 23.17 | 8136 |
| 1727735700 | 23.17 | 1.46 | 6.73 | 22.54 | 23.26 | 22.46 | 18037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
