GraniteShares ETF Trust GraniteShares (CONL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4 | 8.08972237544 | 54.39 | 65.6162 | 47.52 | 3946701 | 56.83430487 | SP |
| 4 | 13.92 | 31.0229552039 | 44.87 | 65.6162 | 40.01 | 2906323 | 51.15537066 | SP |
| 12 | 18.41 | 45.5918771669 | 40.38 | 65.71 | 38.05 | 2747321 | 50.92186474 | SP |
| 26 | 37.78 | 179.819133746 | 21.01 | 87.3684 | 16.63 | 2088275 | 53.0291279 | SP |
| 52 | 42.64 | 264.024767802 | 16.15 | 87.3684 | 9.14 | 1194045 | 48.49281717 | SP |
| 156 | 35.44 | 151.777301927 | 23.35 | 87.3684 | 3.8 | 728587 | 42.20712309 | SP |
| 260 | 35.44 | 151.777301927 | 23.35 | 87.3684 | 3.8 | 728587 | 42.20712309 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 58.62 | -3.76 | -6.03 | 61.52 | 65.6162 | 58.5 | 3368382 |
| 1721687700 | 62.38 | 3.52 | 5.98 | 60.03 | 62.59 | 56.5501 | 3668335 |
| 1721428500 | 58.86 | 10.15 | 20.84 | 49.34 | 59.62 | 48.8218 | 4852035 |
| 1721342100 | 48.71 | -7.13 | -12.77 | 56.75 | 57.8244 | 47.52 | 3995393 |
| 1721255700 | 55.84 | -1.02 | -1.79 | 54.39 | 58.782 | 52.29 | 3553836 |
| 1721169300 | 56.86 | 3.78 | 7.12 | 53.26 | 57.13 | 49.37 | 3638203 |
| 1721082900 | 53.08 | 9.89 | 22.90 | 47.7 | 54.96 | 47.25 | 5204298 |
| 1720823700 | 43.19 | 1.3 | 3.10 | 42.35 | 44.8 | 41.94 | 1621785 |
| 1720737300 | 41.89 | -2.12 | -4.82 | 45.81 | 46.9782 | 41.5301 | 2573566 |
| 1720650900 | 44.01 | -0.07 | -0.16 | 44.8 | 45.4599 | 42.22 | 2152218 |
| 1720564500 | 44.08 | -0.3 | -0.68 | 45.66 | 46.36 | 43.67 | 1547140 |
| 1720478100 | 44.38 | -1.26 | -2.76 | 46.72 | 46.78 | 43.2966 | 2132168 |
| 1720218900 | 45.64 | -0.78 | -1.68 | 41.41 | 46.28 | 40.01 | 3452798 |
| 1720040640 | 46.42 | -1.07 | -2.25 | 45.77 | 47.18 | 45.25 | 1856558 |
| 1719959700 | 47.49 | -2.45 | -4.91 | 49.11 | 50.5899 | 46.9291 | 1701824 |
| 1719873300 | 49.94 | 4.47 | 9.83 | 46.92 | 50.9799 | 46.1721 | 2492998 |
| 1719614100 | 45.47 | -0.73 | -1.58 | 46.11 | 46.8099 | 43.98 | 1897579 |
| 1719527700 | 46.2 | 3.74 | 8.81 | 43.7 | 46.89 | 43.27 | 2254465 |
| 1719441300 | 42.46 | -3.09 | -6.78 | 44.87 | 46.2281 | 41.65 | 1861751 |
| 1719354900 | 45.55 | 3.82 | 9.15 | 43.61 | 45.96 | 42.2 | 2063354 |
| 1719268500 | 41.73 | -5.75 | -12.11 | 43.74 | 45.58 | 40 | 3850029 |
| 1719009300 | 47.48 | -3.98 | -7.73 | 47.91 | 48.48 | 45.2545 | 4096652 |
| 1718922900 | 51.46 | -0.53 | -1.02 | 52.65 | 53.94 | 48.6206 | 3111371 |
| 1718750100 | 51.99 | -4.08 | -7.28 | 53 | 55.0994 | 51.21 | 2775938 |
| 1718663700 | 56.07 | 0.09 | 0.16 | 53.87 | 57.7799 | 51.3 | 2604930 |
| 1718404500 | 55.98 | -1.55 | -2.69 | 56.65 | 58.53 | 52.52 | 2635679 |
| 1718318100 | 57.53 | -3.45 | -5.66 | 60.5 | 62.06 | 55.37 | 3298734 |
| 1718231700 | 60.98 | 4.94 | 8.82 | 59.502 | 64.8 | 59.502 | 3070609 |
| 1718145300 | 56.04 | -2.68 | -4.56 | 55.02 | 56.75 | 51.42 | 2536078 |
| 1718058900 | 58.72 | 2.55 | 4.54 | 54.89 | 60.44 | 54 | 1771216 |
| 1717799700 | 56.17 | -6.28 | -10.06 | 61.03 | 65.44 | 56.06 | 3167725 |
| 1717713300 | 62.45 | 2.6 | 4.34 | 59.13 | 65.709999 | 58.7 | 2566335 |
| 1717626900 | 59.85 | 3.4 | 6.02 | 57.75 | 60.06 | 54.97 | 3051365 |
| 1717540500 | 56.45 | 5.45 | 10.69 | 50.71 | 57.8081 | 50.6 | 3035135 |
| 1717454100 | 51 | 2.2 | 4.51 | 51.65 | 54.26 | 48.22 | 2546721 |
| 1717194900 | 48.8 | -3.9 | -7.40 | 54.67 | 55.0826 | 45.66 | 3503806 |
| 1717108500 | 52.7 | -0.96 | -1.79 | 55.6 | 59.1 | 52.1 | 2878218 |
| 1717022100 | 53.66 | -3.84 | -6.68 | 54.64 | 55.4 | 52.01 | 2172865 |
| 1716935700 | 57.5 | 3.32 | 6.13 | 53.21 | 58.5 | 51.25 | 2535608 |
| 1716590100 | 54.18 | 7.85 | 16.94 | 47.07 | 54.25 | 46.89 | 2849133 |
| 1716503700 | 46.33 | -5.58 | -10.75 | 53.04 | 53.4 | 46 | 2709197 |
| 1716417300 | 51.91 | 2.47 | 5.00 | 49.09 | 55.2 | 47.53 | 2289358 |
| 1716330900 | 49.44 | 0.11 | 0.22 | 52.03 | 52.85 | 47.07 | 2460506 |
| 1716244500 | 49.33 | 7.18 | 17.03 | 42.34 | 49.73 | 40.595 | 2589308 |
| 1715985300 | 42.15 | 3.23 | 8.30 | 41.2 | 43.3399 | 39.0901 | 2216590 |
| 1715898900 | 38.92 | -8.93 | -18.66 | 45.84 | 46.4 | 38.71 | 3518821 |
| 1715812500 | 47.85 | 6.7 | 16.28 | 44.85 | 48.5 | 43.04 | 2805465 |
| 1715726100 | 41.15 | 1.37 | 3.44 | 38.14 | 42.6885 | 38.05 | 1627568 |
| 1715639700 | 39.78 | -0.56 | -1.39 | 41.5 | 42.63 | 39.05 | 1714016 |
| 1715380500 | 40.34 | -4.18 | -9.39 | 46.05 | 46.16 | 40.23 | 2183898 |
| 1715294100 | 44.52 | -0.27 | -0.60 | 44.33 | 45.85 | 42.29 | 1221099 |
| 1715207700 | 44.79 | -1.34 | -2.90 | 44.02 | 46.325 | 42.84 | 1506770 |
| 1715121300 | 46.13 | -5.78 | -11.13 | 51.83 | 53.679 | 45.9 | 1925717 |
| 1715034900 | 51.91 | 1.6 | 3.18 | 51.55 | 55.9399 | 51.09 | 2072561 |
| 1714775700 | 50.31 | -2.72 | -5.13 | 53.66 | 54.34 | 47.18 | 3534930 |
| 1714689300 | 53.03 | 8.24 | 18.40 | 47.52 | 54.48 | 45.15 | 3473444 |
| 1714602900 | 44.79 | 2.4 | 5.66 | 40.38 | 48.4 | 40 | 2923573 |
| 1714516500 | 42.39 | -6.39 | -13.10 | 47.14 | 47.93 | 41.74 | 2401873 |
| 1714430100 | 48.78 | -8.72 | -15.17 | 54.37 | 54.5 | 47.9701 | 1754755 |
| 1714170900 | 57.5 | 5.82 | 11.26 | 50.44 | 57.7199 | 49.43 | 1263500 |
| 1714084500 | 51.68 | -0.51 | -0.98 | 47.83 | 52.7099 | 47.7 | 1598935 |
| 1713998100 | 52.19 | -5.66 | -9.78 | 58.14 | 59.19 | 51.9295 | 2321737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
