Stock listing
NASDAQ:CONI GraniteShares 2x Short COIN Daily ETF Stock
Follow GraniteShares 2x Short COIN Daily ETF into a list and get an email when it puts out news.
Share price · NASDAQ:CONI
$27.94 USD +1.38 (+5.2%)
Close on Oct 19, 2026
- Day range
- $25.96 – $28.17 USDOct 19, 2026
- Volume
- 100,453 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:CONI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.94 | +1.38 | +5.2% | $25.96 | $28.17 | $25.96 | 100,453 | |
| $26.56 | +2.829 | +11.9% | $24.40 | $27.60 | $23.90 | 235,268 | |
| $23.73 | -3.522 | -12.9% | $28.94 | $29.22 | $23.30 | 221,966 | |
| $27.25 | +2.43 | +9.8% | $25.52 | $27.66 | $24.61 | 164,000 | |
| $24.82 | -0.447 | -1.8% | $25.47 | $25.65 | $24.50 | 55,400 | |
| $25.27 | -0.199 | -0.8% | $25.53 | $26.19 | $24.15 | 210,400 | |
| $25.47 | -2.361 | -8.5% | $26.79 | $27.91 | $24.21 | 508,200 | |
| $27.83 | +1.84 | +7.1% | $26.92 | $27.95 | $25.90 | 218,600 | |
| $25.99 | +1.88 | +7.8% | $25.45 | $26.38 | $25.44 | 196,700 | |
| $24.11 | +0.61 | +2.6% | $23.50 | $24.36 | $22.40 | 261,500 | |
| $23.50 | -1.45 | -5.8% | $23.88 | $24.61 | $22.58 | 240,700 | |
| $24.95 | +1.568 | +6.7% | $22.18 | $25.50 | $20.71 | 402,100 | |
| $23.38 | -0.768 | -3.2% | $24.29 | $24.29 | $22.69 | 214,500 | |
| $24.15 | +0.88 | +3.8% | $22.06 | $24.71 | $21.22 | 392,300 | |
| $23.27 | +0.34 | +1.5% | $21.66 | $23.74 | $21.51 | 312,300 | |
| $22.93 | +0.82 | +3.7% | $22.04 | $23.00 | $21.50 | 472,000 | |
| $22.11 | +0.89 | +4.2% | $21.21 | $22.63 | $21.21 | 241,400 | |
| $21.22 | -0.28 | -1.3% | $21.86 | $22.45 | $20.58 | 467,200 | |
| $21.50 | +0.56 | +2.7% | $21.54 | $22.00 | $20.20 | 558,300 | |
| $20.94 | -0.02 | -0.1% | $21.38 | $21.73 | $20.53 | 519,800 | |
| $20.96 | -1.575 | -7.0% | $20.08 | $21.00 | $19.30 | 997,200 | |
| $22.54 | -6.901 | -23.4% | $28.00 | $28.00 | $21.87 | 1,337,300 | |
| $29.44 | -3.714 | -11.2% | $31.14 | $32.61 | $29.33 | 225,900 | |
| $33.15 | +2.57 | +8.4% | $30.26 | $34.30 | $29.98 | 303,900 | |
| $30.58 | +5.15 | +20.3% | $27.37 | $31.59 | $27.37 | 667,900 | |
| $25.43 | -5.728 | -18.4% | $29.14 | $29.14 | $24.79 | 827,300 | |
| $31.16 | -1.022 | -3.2% | $31.79 | $31.89 | $28.69 | 189,100 | |
| $32.18 | +0.75 | +2.4% | $32.61 | $32.89 | $31.56 | 114,400 | |
| $31.43 | +1.48 | +4.9% | $28.11 | $31.43 | $28.00 | 123,800 | |
| $29.95 | +1.684 | +6.0% | $29.31 | $30.12 | $29.04 | 146,300 | |
| $28.27 | +2.256 | +8.7% | $28.32 | $28.69 | $27.35 | 293,400 | |
| $26.01 | -6.70 | -20.5% | $30.40 | $30.40 | $24.95 | 877,100 | |
| $32.71 | +0.58 | +1.8% | $33.00 | $33.80 | $31.47 | 164,300 | |
| $32.13 | +3.51 | +12.3% | $30.60 | $32.63 | $30.00 | 199,400 | |
| $28.62 | -3.39 | -10.6% | $31.99 | $32.69 | $28.06 | 315,900 | |
| $32.01 | +3.60 | +12.7% | $29.67 | $32.81 | $29.00 | 524,000 | |
| $28.41 | -3.114 | -9.9% | $30.16 | $32.05 | $27.39 | 379,400 | |
| $31.52 | +1.684 | +5.6% | $31.50 | $32.29 | $30.45 | 278,500 | |
| $29.84 | -2.88 | -8.8% | $33.71 | $34.33 | $29.13 | 486,100 | |
| $32.72 | +2.28 | +7.5% | $29.46 | $32.95 | $28.63 | 770,600 | |
| $30.44 | -6.065 | -16.6% | $33.08 | $33.48 | $28.42 | 1,256,600 | |
| $36.51 | -6.491 | -15.1% | $36.25 | $39.61 | $35.30 | 361,400 | |
| $43.00 | -10.05 | -18.9% | $49.88 | $50.33 | $38.97 | 484,000 | |
| $53.04 | +2.743 | +5.5% | $51.42 | $53.04 | $50.53 | 49,000 | |
| $50.30 | -1.333 | -2.6% | $52.27 | $52.27 | $49.18 | 86,800 | |
| $51.63 | +3.32 | +6.9% | $50.15 | $52.04 | $49.27 | 59,200 | |
| $48.31 | -3.403 | -6.6% | $51.34 | $53.09 | $48.09 | 90,600 | |
| $51.72 | -0.293 | -0.6% | $51.03 | $52.62 | $50.11 | 47,100 | |
| $52.01 | +0.069 | +0.1% | $52.08 | $53.50 | $49.24 | 40,023 | |
| $51.94 | +3.028 | +6.2% | $48.81 | $52.30 | $48.81 | 51,542 | |
| $48.91 | -6.071 | -11.0% | $52.63 | $54.00 | $48.06 | 92,100 | |
| $54.98 | +3.091 | +6.0% | $54.15 | $55.21 | $51.98 | 115,300 | |
| $51.89 | +0.625 | +1.2% | $51.70 | $53.38 | $49.31 | 94,200 | |
| $51.27 | -3.263 | -6.0% | $53.75 | $55.24 | $49.88 | 147,500 | |
| $54.53 | +0.272 | +0.5% | $56.41 | $58.58 | $50.43 | 161,400 | |
| $54.26 | +9.378 | +20.9% | $50.83 | $58.49 | $50.83 | 297,700 | |
| $44.88 | -2.32 | -4.9% | $46.90 | $47.44 | $44.58 | 134,700 | |
| $47.20 | +3.96 | +9.2% | $44.23 | $47.86 | $42.41 | 107,200 | |
| $43.24 | -0.05 | -0.1% | $45.82 | $47.86 | $43.13 | 137,100 | |
| $43.29 | -5.822 | -11.9% | $46.08 | $47.70 | $43.20 | 144,600 | |
| $49.11 | +1.722 | +3.6% | $48.00 | $51.59 | $48.00 | 100,100 | |
| $47.39 | +2.66 | +5.9% | $46.29 | $48.50 | $45.16 | 117,500 | |
| $44.73 | +4.282 | +10.6% | $41.89 | $44.80 | $40.75 | 196,200 | |
| $40.45 | -9.507 | -19.0% | $44.99 | $44.99 | $36.95 | 577,819 | |
| $49.96 | -2.344 | -4.5% | $51.82 | $53.23 | $47.25 | 89,473 |
- Ticker
- NASDAQ:CONI
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares 2x Short COIN Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares 2x Short COIN Daily ETF.