GraniteShares 2x Short COIN Daily ETF CONI
43.22 USD +1.87 (+4.52%)
Regular-session close
44.07 +0.85 +1.96%
After hours · Nov 13, 7:48 PM ET
41.48 Day range 44.73
20.94 52-week range 140.37
- YTD
- -36.65%
- 1 year
- -11.87%
CONI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.32 | 44.73 | 41.48 | 43.22 | +1.92 | +4.65% | 82,165 |
| Nov 12, 2026 | 41.67 | 41.81 | 39.01 | 41.30 | +3.08 | +8.06% | 91,900 |
| Nov 11, 2026 | 39.84 | 39.94 | 36.64 | 38.22 | -2.56 | -6.28% | 75,900 |
| Nov 10, 2026 | 40.80 | 42.15 | 38.55 | 40.78 | +2.23 | +5.78% | 127,000 |
| Nov 9, 2026 | 41.26 | 41.45 | 36.60 | 38.55 | -0.84 | -2.13% | 88,300 |
| Nov 6, 2026 | 38.15 | 41.00 | 37.00 | 39.39 | +1.15 | +3.01% | 129,700 |
| Nov 5, 2026 | 33.30 | 39.49 | 32.34 | 38.24 | +6.11 | +19.02% | 184,000 |
| Nov 4, 2026 | 36.51 | 36.51 | 31.32 | 32.13 | -2.69 | -7.73% | 175,400 |
| Nov 3, 2026 | 39.03 | 39.34 | 32.25 | 34.82 | -4.67 | -11.83% | 217,900 |
| Nov 2, 2026 | 37.88 | 40.63 | 36.45 | 39.49 | +2.90 | +7.93% | 92,700 |
| Oct 30, 2026 | 34.87 | 39.07 | 34.87 | 36.59 | +6.58 | +21.93% | 244,000 |
| Oct 29, 2026 | 31.10 | 31.24 | 29.10 | 30.01 | +0.40 | +1.35% | 105,800 |
| Oct 28, 2026 | 31.21 | 31.44 | 29.50 | 29.61 | -0.38 | -1.27% | 76,900 |
| Oct 27, 2026 | 30.11 | 31.24 | 29.86 | 29.99 | -0.63 | -2.06% | 59,800 |
| Oct 26, 2026 | 30.43 | 32.13 | 29.67 | 30.62 | +1.73 | +5.99% | 109,900 |
| Oct 23, 2026 | 27.51 | 29.20 | 27.28 | 28.89 | +1.45 | +5.28% | 154,600 |
| Oct 22, 2026 | 26.82 | 27.97 | 26.21 | 27.44 | +2.29 | +9.11% | 132,600 |
| Oct 21, 2026 | 25.90 | 26.69 | 24.05 | 25.15 | -1.99 | -7.33% | 230,300 |
| Oct 20, 2026 | 28.56 | 28.61 | 25.40 | 27.14 | -0.80 | -2.86% | 104,800 |
| Oct 19, 2026 | 25.96 | 28.17 | 25.96 | 27.94 | +1.38 | +5.20% | 100,500 |
| Oct 16, 2026 | 24.29 | 27.60 | 23.90 | 26.56 | +2.83 | +11.93% | 235,500 |
| Oct 15, 2026 | 28.93 | 29.37 | 23.30 | 23.73 | -3.52 | -12.92% | 240,500 |
| Oct 14, 2026 | 25.52 | 27.66 | 24.61 | 27.25 | +2.43 | +9.79% | 164,000 |
| Oct 13, 2026 | 25.47 | 25.65 | 24.50 | 24.82 | -0.45 | -1.78% | 55,400 |
| Oct 12, 2026 | 25.53 | 26.19 | 24.15 | 25.27 | -0.20 | -0.79% | 210,400 |
| Oct 9, 2026 | 26.79 | 27.91 | 24.21 | 25.47 | -2.36 | -8.48% | 508,200 |
| Oct 8, 2026 | 26.92 | 27.95 | 25.90 | 27.83 | +1.84 | +7.08% | 218,600 |
| Oct 7, 2026 | 25.45 | 26.38 | 25.44 | 25.99 | +1.88 | +7.80% | 196,700 |
| Oct 6, 2026 | 23.50 | 24.36 | 22.40 | 24.11 | +0.61 | +2.60% | 261,500 |
| Oct 5, 2026 | 23.88 | 24.61 | 22.58 | 23.50 | -1.45 | -5.81% | 240,700 |
| Oct 2, 2026 | 22.18 | 25.50 | 20.71 | 24.95 | +1.57 | +6.72% | 402,100 |
| Oct 1, 2026 | 24.28 | 24.28 | 22.69 | 23.38 | -0.77 | -3.19% | 214,500 |
| Sep 30, 2026 | 22.06 | 24.71 | 21.22 | 24.15 | +0.88 | +3.78% | 392,300 |
| Sep 29, 2026 | 21.66 | 23.74 | 21.51 | 23.27 | +0.34 | +1.48% | 312,300 |
| Sep 28, 2026 | 22.04 | 23.00 | 21.50 | 22.93 | +0.82 | +3.71% | 472,000 |
| Sep 25, 2026 | 21.21 | 22.63 | 21.21 | 22.11 | +0.89 | +4.19% | 241,400 |
| Sep 24, 2026 | 21.86 | 22.45 | 20.58 | 21.22 | -0.28 | -1.30% | 467,200 |
| Sep 23, 2026 | 21.54 | 22.00 | 20.20 | 21.50 | +0.56 | +2.67% | 558,300 |
| Sep 22, 2026 | 21.38 | 21.73 | 20.53 | 20.94 | -0.02 | -0.10% | 519,800 |
| Sep 21, 2026 | 20.08 | 21.00 | 19.30 | 20.96 | -1.57 | -6.97% | 997,200 |
| Sep 18, 2026 | 28.00 | 28.00 | 21.87 | 22.53 | -6.91 | -23.47% | 1,337,300 |
| Sep 17, 2026 | 31.14 | 32.61 | 29.33 | 29.44 | -3.71 | -11.19% | 225,900 |
| Sep 16, 2026 | 30.26 | 34.30 | 29.98 | 33.15 | +2.57 | +8.40% | 303,900 |
| Sep 15, 2026 | 27.37 | 31.59 | 27.37 | 30.58 | +5.15 | +20.25% | 667,900 |
| Sep 14, 2026 | 29.14 | 29.14 | 24.79 | 25.43 | -5.73 | -18.39% | 827,300 |
| Sep 11, 2026 | 31.79 | 31.89 | 28.69 | 31.16 | -1.02 | -3.17% | 189,100 |
| Sep 10, 2026 | 32.61 | 32.89 | 31.56 | 32.18 | +0.75 | +2.39% | 114,400 |
| Sep 9, 2026 | 28.11 | 31.43 | 28.00 | 31.43 | +1.48 | +4.94% | 123,800 |
| Sep 8, 2026 | 29.31 | 30.12 | 29.04 | 29.95 | +1.68 | +5.94% | 146,300 |
| Sep 4, 2026 | 28.32 | 28.69 | 27.35 | 28.27 | +2.26 | +8.69% | 293,400 |
| Sep 3, 2026 | 30.40 | 30.40 | 24.94 | 26.01 | -6.70 | -20.48% | 877,100 |
| Sep 2, 2026 | 33.00 | 33.80 | 31.47 | 32.71 | +0.58 | +1.81% | 164,300 |
| Sep 1, 2026 | 30.60 | 32.63 | 30.00 | 32.13 | +3.51 | +12.26% | 199,400 |
| Aug 31, 2026 | 31.99 | 32.69 | 28.06 | 28.62 | -3.39 | -10.59% | 315,900 |
| Aug 28, 2026 | 29.67 | 32.81 | 29.00 | 32.01 | +3.60 | +12.67% | 524,000 |
| Aug 27, 2026 | 30.16 | 32.05 | 27.39 | 28.41 | -3.11 | -9.87% | 379,400 |
| Aug 26, 2026 | 31.50 | 32.29 | 30.45 | 31.52 | +1.68 | +5.63% | 278,500 |
| Aug 25, 2026 | 33.71 | 34.33 | 29.13 | 29.84 | -2.88 | -8.80% | 486,100 |
| Aug 24, 2026 | 29.46 | 32.95 | 28.63 | 32.72 | +2.28 | +7.49% | 770,600 |
| Aug 21, 2026 | 33.08 | 33.48 | 28.42 | 30.44 | -6.07 | -16.63% | 1,256,600 |
| Aug 20, 2026 | 36.24 | 39.61 | 35.30 | 36.51 | -6.49 | -15.09% | 361,400 |
| Aug 19, 2026 | 49.88 | 50.33 | 38.97 | 43.00 | -10.04 | -18.93% | 484,000 |
| Aug 18, 2026 | 51.42 | 53.04 | 50.53 | 53.04 | +2.74 | +5.45% | 49,000 |
| Aug 17, 2026 | 52.27 | 52.27 | 49.18 | 50.30 | -1.33 | -2.58% | 86,800 |
| Aug 14, 2026 | 50.15 | 52.04 | 49.26 | 51.63 | +3.32 | +6.87% | 59,200 |
65 days, newest first. Daily bars as drawn on the CONI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.