GraniteShares ETF Trust GraniteShares (CONL)
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 | -11.46 | -31.9042316258 | 35.92 | 37.72 | 21.67 | 8121433 | 27.03943164 | SP |
| 4 | -22.58 | -48.0017006803 | 47.04 | 51.02 | 21.67 | 5606903 | 36.25777229 | SP |
| 12 | -46.98 | -65.7614781635 | 71.44 | 73.88 | 21.67 | 5926543 | 44.54409628 | SP |
| 26 | -9.11 | -27.1373249926 | 33.57 | 73.88 | 17.24 | 7579006 | 42.41708376 | SP |
| 52 | -24.67 | -50.2137187055 | 49.13 | 87.3684 | 17.24 | 5031038 | 44.43129875 | SP |
| 156 | 1.11 | 4.75374732334 | 23.35 | 87.3684 | 3.8 | 2150343 | 42.0721783 | SP |
| 260 | 1.11 | 4.75374732334 | 23.35 | 87.3684 | 3.8 | 2150343 | 42.0721783 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 23.51 | 0.06 | 0.26 | 23.49 | 24.7174 | 22.4004 | 5860723 |
| 1740526500 | 23.45 | -3.44 | -12.79 | 25.17 | 25.86 | 21.67 | 10017620 |
| 1740440100 | 26.89 | -2.07 | -7.15 | 30 | 30.1 | 26.02 | 8307777 |
| 1740180900 | 28.96 | -5.79 | -16.66 | 37.52 | 37.72 | 28.7704 | 12697448 |
| 1740094500 | 34.75 | -0.61 | -1.73 | 35.92 | 36.2 | 33.03 | 4409450 |
| 1740008100 | 35.36 | -1.66 | -4.48 | 37.38 | 37.61 | 35.0214 | 4693853 |
| 1739921700 | 37.02 | -2.85 | -7.15 | 41.12 | 41.12 | 35.84 | 5856785 |
| 1739576100 | 39.87 | -7.61 | -16.03 | 44.36 | 45.3098 | 39.75 | 11644813 |
| 1739489700 | 47.48 | 6.79 | 16.69 | 43.5 | 48.7713 | 42.9191 | 10234678 |
| 1739403300 | 40.69 | 2.25 | 5.85 | 37.68 | 41.5 | 37.4 | 4020657 |
| 1739316900 | 38.44 | -3.93 | -9.28 | 41.31 | 42.05 | 38.102 | 3321591 |
| 1739230500 | 42.37 | 1.54 | 3.77 | 42.475 | 44 | 40.78 | 3619876 |
| 1738971300 | 40.83 | 1.18 | 2.98 | 40.49 | 43.12 | 40 | 4039707 |
| 1738884900 | 39.65 | -1.47 | -3.57 | 42.31 | 43.89 | 39.245 | 2601836 |
| 1738798500 | 41.12 | -1.6 | -3.75 | 43.61 | 44.3 | 41.03 | 2294528 |
| 1738712100 | 42.72 | -1.16 | -2.64 | 43.26 | 45.46 | 42.17 | 3031597 |
| 1738625700 | 43.88 | -2.41 | -5.21 | 40.15 | 45.3 | 39.2708 | 5242423 |
| 1738366500 | 46.29 | -3.11 | -6.30 | 49.31 | 50.55 | 44.8103 | 3262219 |
| 1738280100 | 49.4 | 3.18 | 6.88 | 47.04 | 51.02 | 47.04 | 3638002 |
| 1738193700 | 46.22 | 2.79 | 6.42 | 43.52 | 47.3299 | 42 | 3301571 |
| 1738107300 | 43.43 | 1.05 | 2.48 | 43.27 | 44.39 | 41.7 | 2856733 |
| 1738020900 | 42.38 | -6.58 | -13.44 | 44.27 | 46.22 | 38.11 | 8017644 |
| 1737761700 | 48.96 | 0.74 | 1.53 | 49.64 | 53.0629 | 48.8 | 5561574 |
| 1737675300 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1737588900 | 48.22 | 0.43 | 0.90 | 46.6 | 49.25 | 45.25 | 4430214 |
| 1737502500 | 47.79 | -0.38 | -0.79 | 49.1 | 50.66 | 41.19 | 9489486 |
| 1737156900 | 48.17 | 4.17 | 9.48 | 47.21 | 49.71 | 46.45 | 5894646 |
| 1737070500 | 44 | 2 | 4.76 | 41.89 | 45.025 | 39.9 | 3493245 |
| 1736984100 | 42 | 5.5 | 15.07 | 39.73 | 42.95 | 39.0822 | 5396773 |
| 1736897700 | 36.5 | 1.12 | 3.17 | 38.31 | 38.61 | 35.23 | 4913652 |
| 1736811300 | 35.38 | -2.21 | -5.88 | 34.16 | 35.44 | 32.31 | 5144898 |
| 1736552100 | 37.59 | -0.42 | -1.10 | 37.1 | 38.4 | 34.4 | 4165728 |
| 1736379300 | 38.01 | -1.29 | -3.28 | 38.94 | 40.05 | 35.86 | 4428308 |
| 1736292900 | 39.3 | -7.66 | -16.31 | 46.7 | 46.8 | 37.93 | 7564248 |
| 1736206500 | 46.96 | 5.25 | 12.59 | 44.4 | 48.65 | 42.05 | 6768773 |
| 1735947300 | 41.71 | 3.89 | 10.29 | 38.529 | 41.915 | 38.2 | 3971616 |
| 1735860900 | 37.82 | 2.53 | 7.17 | 37.6 | 39.26 | 36.095 | 5429627 |
| 1735688100 | 35.29 | -2.12 | -5.67 | 39.52 | 39.7 | 34.72 | 3473864 |
| 1735601700 | 37.41 | -3.2 | -7.88 | 38.96 | 38.98 | 35.09 | 6104511 |
| 1735342500 | 40.61 | -2.75 | -6.34 | 43.19 | 43.2 | 39.75 | 4060990 |
| 1735256100 | 43.36 | -1.72 | -3.82 | 43.6 | 44.89 | 42.43 | 3228268 |
| 1735077840 | 45.08 | 3.49 | 8.39 | 43.27 | 46.45 | 42.7801 | 3501779 |
| 1734996900 | 41.59 | -3.43 | -7.62 | 43.63 | 43.92 | 40 | 5442377 |
| 1734737700 | 45.02 | 1.44 | 3.30 | 40.8 | 45.99 | 39.68 | 7832333 |
| 1734651300 | 43.58 | -2.05 | -4.49 | 49.12 | 50.61 | 41.92 | 7717668 |
| 1734564900 | 45.63 | -11.57 | -20.23 | 55.71 | 57.43 | 44.01 | 8086079 |
| 1734478500 | 57.2 | -1.51 | -2.57 | 60 | 61.55 | 54.3 | 6401590 |
| 1734392100 | 58.71 | 1.65 | 2.89 | 59.34 | 62.66 | 58.43 | 7942938 |
| 1734132900 | 57.06 | -0.9 | -1.55 | 58.74 | 59.44 | 55.0501 | 3435129 |
| 1734046500 | 57.96 | -0.31 | -0.53 | 59.8 | 61.8 | 56.01 | 5938098 |
| 1733960100 | 58.27 | 3.93 | 7.23 | 57.68 | 60.9599 | 56.57 | 7479134 |
| 1733873700 | 54.34 | -2.89 | -5.05 | 60.22 | 60.25 | 52.88 | 7805479 |
| 1733787300 | 57.23 | -13.65 | -19.26 | 69.38 | 69.57 | 57.0777 | 12704511 |
| 1733528100 | 70.88 | 8.81 | 14.19 | 65.2 | 73.33 | 63.98 | 10243873 |
| 1733441700 | 62.07 | -4.4 | -6.62 | 71.44 | 73.88 | 60.0081 | 12856584 |
| 1733355300 | 66.47 | 8.31 | 14.29 | 59.1 | 66.66 | 58.2 | 8510250 |
| 1733268900 | 58.16 | 2.55 | 4.59 | 53.73 | 60.11 | 53.55 | 7844511 |
| 1733182500 | 55.61 | 2.23 | 4.18 | 55.55 | 59.03 | 54.71 | 7344130 |
| 1732917840 | 53.38 | -5.76 | -9.74 | 59.36 | 61.1 | 53.35 | 8671706 |
| 1732750500 | 59.14 | 6.18 | 11.67 | 56.3 | 60.3719 | 53.9028 | 7858481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
