GraniteShares ETF Trust GraniteShares (CONL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.73 | -4.53337761541 | 60.22 | 62.66 | 52.88 | 6520156 | 57.25229557 | SP |
| 4 | -7.36 | -11.3492675405 | 64.85 | 73.88 | 51.37 | 10234616 | 59.38312912 | SP |
| 12 | 34.36 | 148.551664505 | 23.13 | 73.88 | 19.7701 | 10760958 | 45.33709904 | SP |
| 26 | 3.62 | 6.71988119547 | 53.87 | 73.88 | 17.24 | 6762137 | 43.30637808 | SP |
| 52 | 31.38 | 120.18383761 | 26.11 | 87.3684 | 16.63 | 4218910 | 45.03820418 | SP |
| 156 | 34.14 | 146.209850107 | 23.35 | 87.3684 | 3.8 | 1926790 | 42.51869144 | SP |
| 260 | 34.14 | 146.209850107 | 23.35 | 87.3684 | 3.8 | 1926790 | 42.51869144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664100 | 52.96 | -7.19 | -11.95 | 55 | 59.0699 | 51.37 | 9150046 |
| 1732577700 | 60.15 | 2.81 | 4.90 | 59.44 | 62.24 | 52.43 | 14273803 |
| 1732318500 | 57.34 | 3.28 | 6.07 | 53.94 | 59.87 | 52.44 | 11360122 |
| 1732232100 | 54.06 | -9.93 | -15.52 | 68 | 68.18 | 51.41 | 18382217 |
| 1732145700 | 63.99 | -1.9 | -2.88 | 69.04 | 72.81 | 57.5001 | 19792295 |
| 1732059300 | 65.89 | -0.45 | -0.68 | 64.849999 | 67 | 62.3188 | 11738898 |
| 1731972900 | 66.34 | 7.24 | 12.25 | 57.45 | 67.9 | 52.17 | 20823402 |
| 1731713700 | 59.1 | 9.77 | 19.81 | 50.5 | 59.1675 | 48.36 | 19632978 |
| 1731627300 | 49.33 | -2.15 | -4.18 | 53.78 | 54.3 | 47.9 | 15859389 |
| 1731540900 | 51.48 | -14.14 | -21.55 | 68.17 | 71.09 | 50.73 | 19569751 |
| 1731454500 | 65.62 | -2.19 | -3.23 | 61.86 | 68.97 | 60.22 | 22424058 |
| 1731368100 | 67.81 | 19.19 | 39.47 | 59.3 | 71.68 | 57.75 | 26324056 |
| 1731108900 | 48.62 | 5.13 | 11.80 | 44.18 | 49.6 | 44.08 | 13484320 |
| 1731022500 | 43.49 | 0.39 | 0.90 | 40.26 | 44.98 | 39.14 | 12491625 |
| 1730936100 | 43.1 | 16.42 | 61.54 | 34.1 | 44.0499 | 34.09 | 24310902 |
| 1730849700 | 26.68 | 2.09 | 8.50 | 24.42 | 27.49 | 24.39 | 7720678 |
| 1730763300 | 24.59 | 0.82 | 3.45 | 22.93 | 24.7564 | 22 | 9722220 |
| 1730500500 | 23.77 | 0.95 | 4.16 | 23.02 | 25.7976 | 22.88 | 17849762 |
| 1730414100 | 22.82 | -10.19 | -30.87 | 30.54 | 31.18 | 22.73 | 21343473 |
| 1730327700 | 33.009999 | -2.49 | -7.01 | 33.409999 | 35.79 | 32.259999 | 7550742 |
| 1730241300 | 35.5 | 1.06 | 3.08 | 35.97 | 36.9299 | 34.4 | 9129142 |
| 1730154900 | 34.44 | 3.38 | 10.88 | 33.69 | 34.98 | 32.869999 | 8227009 |
| 1729895700 | 31.06 | -1.31 | -4.05 | 32.14 | 33.7799 | 30.63 | 7524883 |
| 1729809300 | 32.369999 | 2.88 | 9.77 | 31.8 | 32.799999 | 29.94 | 7992604 |
| 1729722900 | 29.49 | -3.61 | -10.91 | 31.67 | 32.7856 | 28.08 | 9967660 |
| 1729636500 | 33.1 | -1.02 | -2.99 | 32.82 | 34.7796 | 32.09 | 5483762 |
| 1729550100 | 34.12 | -2.1 | -5.80 | 34.67 | 35.16 | 32.3001 | 12211700 |
| 1729290900 | 36.22 | 4.9 | 15.64 | 32.68 | 36.26 | 32.231699 | 7793679 |
| 1729204500 | 31.32 | -2.01 | -6.03 | 32.85 | 33.04 | 30.41 | 7283205 |
| 1729118100 | 33.33 | 4.16 | 14.26 | 31.34 | 33.93 | 29.55 | 9833796 |
| 1729031700 | 29.17 | -0.03 | -0.10 | 28.98 | 31.73 | 26.8303 | 14770702 |
| 1728945300 | 29.2 | 5.4 | 22.69 | 25.18 | 29.56 | 24.33 | 13975452 |
| 1728686100 | 23.8 | 3.02 | 14.53 | 21.18 | 24.5 | 21.08 | 6512261 |
| 1728599700 | 20.78 | -0.73 | -3.39 | 21.25 | 21.5518 | 20.18 | 5264485 |
| 1728513300 | 21.51 | -0.19 | -0.88 | 21.63 | 22.92 | 21.17 | 4657810 |
| 1728426900 | 21.7 | -0.3 | -1.36 | 21.33 | 22.29 | 20.99 | 3900074 |
| 1728340500 | 22 | -0.53 | -2.35 | 22.78 | 23.91 | 21.509 | 6758806 |
| 1728081300 | 22.53 | 1.89 | 9.16 | 21.81 | 22.62 | 20.8 | 6442257 |
| 1727994900 | 20.64 | -0.34 | -1.62 | 20.57 | 21.47 | 20.1901 | 4689518 |
| 1727908500 | 20.98 | -0.17 | -0.80 | 20.6 | 22.21 | 20.21 | 6685185 |
| 1727822100 | 21.15 | -3.69 | -14.86 | 24.92 | 24.92 | 19.7701 | 13566899 |
| 1727735700 | 24.84 | -3.91 | -13.60 | 26.61 | 26.92 | 24.44 | 7307796 |
| 1727476500 | 28.75 | 3.18 | 12.44 | 26.32 | 29.08 | 25.4401 | 6987095 |
| 1727390100 | 25.57 | 3.39 | 15.28 | 23.09 | 25.98 | 23 | 6184528 |
| 1727303700 | 22.18 | -1.24 | -5.29 | 23 | 24.01 | 22.1275 | 3210308 |
| 1727217300 | 23.42 | 0.36 | 1.56 | 23.13 | 23.58 | 21.32 | 5497189 |
| 1727130900 | 23.06 | 0.05 | 0.22 | 23.35 | 23.94 | 22.638 | 3140739 |
| 1726871700 | 23.01 | 0.45 | 1.99 | 22.75 | 23.91 | 21.78 | 3615311 |
| 1726785300 | 22.56 | 1.45 | 6.87 | 23.61 | 24.38 | 22.21 | 5223025 |
| 1726698900 | 21.11 | 0.01 | 0.05 | 20.75 | 22.78 | 20.67 | 3600054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
