CONI Historical Prices
GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
141.65
Period low
19.30
Period change
-6.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 38.15 | 41.00 | 37.00 | 39.39 | +3.01% | 130,829 |
| Nov 5, 2026 | 33.30 | 39.49 | 32.34 | 38.24 | +19.02% | 184,168 |
| Nov 4, 2026 | 36.51 | 36.51 | 31.32 | 32.13 | -7.73% | 176,924 |
| Nov 3, 2026 | 39.03 | 39.34 | 32.25 | 34.82 | -11.83% | 227,252 |
| Nov 2, 2026 | 37.88 | 40.63 | 36.45 | 39.49 | +7.93% | 95,011 |
| Oct 30, 2026 | 34.87 | 39.07 | 34.87 | 36.59 | +21.93% | 245,324 |
| Oct 29, 2026 | 31.10 | 31.24 | 29.10 | 30.01 | +1.36% | 112,041 |
| Oct 28, 2026 | 31.21 | 31.44 | 29.50 | 29.61 | -1.28% | 77,919 |
| Oct 27, 2026 | 30.11 | 31.24 | 29.86 | 29.99 | -2.06% | 60,580 |
| Oct 26, 2026 | 30.43 | 32.13 | 29.67 | 30.62 | +5.99% | 110,616 |
| Oct 23, 2026 | 27.51 | 29.20 | 27.29 | 28.89 | +5.28% | 155,744 |
| Oct 22, 2026 | 26.82 | 27.97 | 26.21 | 27.44 | +9.12% | 134,052 |
| Oct 21, 2026 | 25.90 | 26.69 | 24.05 | 25.15 | -7.34% | 236,837 |
| Oct 20, 2026 | 28.56 | 28.61 | 25.40 | 27.14 | -2.87% | 105,763 |
| Oct 19, 2026 | 25.96 | 28.17 | 25.96 | 27.94 | +5.20% | 97,061 |
| Oct 16, 2026 | 24.29 | 27.60 | 23.90 | 26.56 | +11.92% | 237,201 |
| Oct 15, 2026 | 28.93 | 29.37 | 23.30 | 23.73 | -12.92% | 245,200 |
| Oct 14, 2026 | 25.52 | 27.66 | 24.61 | 27.25 | +9.79% | 165,151 |
| Oct 13, 2026 | 25.47 | 25.65 | 24.50 | 24.82 | -1.77% | 56,730 |
| Oct 12, 2026 | 25.53 | 26.19 | 24.15 | 25.27 | -0.78% | 212,594 |
| Oct 9, 2026 | 26.79 | 27.91 | 24.21 | 25.47 | -8.48% | 509,123 |
| Oct 8, 2026 | 26.92 | 27.95 | 25.90 | 27.83 | +7.08% | 221,259 |
| Oct 7, 2026 | 25.45 | 26.38 | 25.44 | 25.99 | +7.80% | 196,824 |
| Oct 6, 2026 | 23.50 | 24.36 | 22.40 | 24.11 | +2.60% | 262,220 |
| Oct 5, 2026 | 23.88 | 24.61 | 22.58 | 23.50 | -5.81% | 240,682 |
| Oct 2, 2026 | 22.18 | 25.50 | 20.71 | 24.95 | +6.71% | 402,202 |
| Oct 1, 2026 | 24.29 | 24.29 | 22.69 | 23.38 | -3.18% | 214,765 |
| Sep 30, 2026 | 22.06 | 24.71 | 21.22 | 24.15 | +3.78% | 392,580 |
| Sep 29, 2026 | 21.66 | 23.74 | 21.51 | 23.27 | +1.48% | 315,191 |
| Sep 28, 2026 | 22.04 | 23.00 | 21.50 | 22.93 | +3.71% | 470,667 |
| Sep 25, 2026 | 21.21 | 22.63 | 21.21 | 22.11 | +4.19% | 243,649 |
| Sep 24, 2026 | 21.86 | 22.45 | 20.58 | 21.22 | -1.30% | 467,744 |
| Sep 23, 2026 | 21.54 | 22.00 | 20.20 | 21.50 | +2.67% | 558,298 |
| Sep 22, 2026 | 21.38 | 21.73 | 20.53 | 20.94 | -0.10% | 522,829 |
| Sep 21, 2026 | 20.08 | 21.00 | 19.30 | 20.96 | -6.99% | 1,001,351 |
| Sep 18, 2026 | 28.00 | 28.00 | 21.87 | 22.54 | -23.44% | 1,337,273 |
| Sep 17, 2026 | 31.14 | 32.61 | 29.33 | 29.44 | -11.20% | 227,140 |
| Sep 16, 2026 | 30.26 | 34.30 | 29.98 | 33.15 | +8.40% | 307,410 |
| Sep 15, 2026 | 27.37 | 31.59 | 27.37 | 30.58 | +20.25% | 667,938 |
| Sep 14, 2026 | 29.14 | 29.14 | 24.79 | 25.43 | -18.38% | 823,670 |
| Sep 11, 2026 | 31.79 | 31.89 | 28.69 | 31.16 | -3.18% | 189,339 |
| Sep 10, 2026 | 32.61 | 32.89 | 31.56 | 32.18 | +2.39% | 114,608 |
| Sep 9, 2026 | 28.11 | 31.43 | 28.00 | 31.43 | +4.94% | 126,973 |
| Sep 8, 2026 | 29.31 | 30.12 | 29.04 | 29.95 | +5.96% | 147,390 |
| Sep 4, 2026 | 28.32 | 28.69 | 27.35 | 28.27 | +8.67% | 295,610 |
| Sep 3, 2026 | 30.40 | 30.40 | 24.95 | 26.01 | -20.48% | 882,135 |
| Sep 2, 2026 | 33.00 | 33.80 | 31.47 | 32.71 | +14.29% | 163,046 |
| Aug 31, 2026 | 31.99 | 32.69 | 28.06 | 28.62 | -10.59% | 316,909 |
| Aug 28, 2026 | 29.67 | 32.81 | 29.00 | 32.01 | +12.67% | 525,086 |
| Aug 27, 2026 | 30.16 | 32.05 | 27.39 | 28.41 | -9.88% | 383,197 |
| Aug 26, 2026 | 31.50 | 32.29 | 30.45 | 31.52 | +5.64% | 281,218 |
| Aug 25, 2026 | 33.71 | 34.33 | 29.13 | 29.84 | -8.80% | 488,968 |
| Aug 24, 2026 | 29.46 | 32.95 | 28.63 | 32.72 | +7.49% | 772,653 |
| Aug 21, 2026 | 33.08 | 33.48 | 28.42 | 30.44 | -16.61% | 1,256,608 |
| Aug 20, 2026 | 36.24 | 39.61 | 35.30 | 36.51 | -15.10% | 358,142 |
| Aug 19, 2026 | 49.88 | 50.33 | 38.97 | 43.00 | -18.94% | 483,967 |
| Aug 18, 2026 | 51.42 | 53.04 | 50.53 | 53.04 | +5.45% | 49,116 |
| Aug 17, 2026 | 52.27 | 52.27 | 49.18 | 50.30 | -2.58% | 86,764 |
| Aug 14, 2026 | 50.15 | 52.04 | 49.27 | 51.63 | +6.87% | 59,369 |
| Aug 13, 2026 | 51.34 | 53.09 | 48.09 | 48.31 | -6.58% | 90,615 |
| Aug 12, 2026 | 51.03 | 52.62 | 50.11 | 51.71 | -0.57% | 47,310 |
| Aug 11, 2026 | 52.08 | 53.50 | 49.24 | 52.01 | +0.13% | 40,001 |
| Aug 10, 2026 | 48.81 | 52.30 | 48.81 | 51.94 | +6.19% | 51,542 |
| Aug 7, 2026 | 52.63 | 54.00 | 48.06 | 48.91 | -11.04% | 92,139 |
| Aug 6, 2026 | 54.15 | 55.21 | 51.98 | 54.98 | +5.96% | 115,335 |
| Aug 5, 2026 | 51.70 | 53.38 | 49.31 | 51.89 | +1.22% | 94,151 |
| Aug 4, 2026 | 53.75 | 55.24 | 49.88 | 51.27 | -5.98% | 147,629 |
| Aug 3, 2026 | 56.41 | 58.58 | 50.43 | 54.53 | +0.50% | 161,795 |
| Jul 31, 2026 | 50.83 | 58.49 | 50.83 | 54.26 | +20.89% | 297,747 |
| Jul 30, 2026 | 46.90 | 47.43 | 44.58 | 44.88 | -4.92% | 136,925 |
| Jul 29, 2026 | 44.23 | 47.86 | 42.41 | 47.20 | +9.16% | 108,108 |
| Jul 28, 2026 | 45.82 | 47.86 | 43.13 | 43.24 | -0.12% | 138,361 |
| Jul 27, 2026 | 46.08 | 47.70 | 43.20 | 43.29 | -11.85% | 147,365 |
| Jul 24, 2026 | 48.00 | 51.59 | 48.00 | 49.11 | +3.63% | 100,126 |
| Jul 23, 2026 | 46.29 | 48.49 | 45.16 | 47.39 | +5.95% | 117,817 |
| Jul 22, 2026 | 41.89 | 44.80 | 40.75 | 44.73 | +10.59% | 196,161 |
| Jul 21, 2026 | 44.99 | 44.99 | 36.95 | 40.45 | -19.03% | 577,820 |
| Jul 20, 2026 | 51.82 | 53.23 | 47.25 | 49.96 | -4.48% | 89,474 |
| Jul 17, 2026 | 54.37 | 54.55 | 50.00 | 52.30 | +4.43% | 112,524 |
| Jul 16, 2026 | 46.95 | 50.51 | 46.95 | 50.08 | +7.94% | 82,990 |
| Jul 15, 2026 | 47.56 | 50.50 | 45.69 | 46.40 | -7.30% | 116,717 |
| Jul 14, 2026 | 49.78 | 52.67 | 49.49 | 50.05 | -4.99% | 76,439 |
| Jul 13, 2026 | 53.47 | 54.94 | 50.50 | 52.68 | +2.12% | 83,717 |
| Jul 10, 2026 | 46.56 | 51.84 | 46.11 | 51.59 | -0.97% | 85,605 |
| Jul 9, 2026 | 53.29 | 54.22 | 50.67 | 52.09 | +1.34% | 82,522 |
| Jul 8, 2026 | 51.68 | 53.34 | 50.35 | 51.40 | +4.95% | 148,090 |
| Jul 7, 2026 | 47.46 | 50.00 | 45.61 | 48.98 | +6.39% | 151,656 |
| Jul 6, 2026 | 50.33 | 51.20 | 44.53 | 46.04 | -4.02% | 277,039 |
| Jul 2, 2026 | 47.74 | 49.36 | 43.12 | 47.97 | -8.04% | 168,945 |
| Jul 1, 2026 | 61.10 | 61.45 | 47.62 | 52.16 | -17.91% | 226,937 |
| Jun 30, 2026 | 62.10 | 66.40 | 61.79 | 63.54 | +7.13% | 112,074 |
| Jun 29, 2026 | 59.52 | 64.61 | 59.31 | 59.31 | -3.39% | 108,993 |
| Jun 26, 2026 | 70.67 | 70.67 | 61.00 | 61.39 | -9.55% | 152,262 |
| Jun 25, 2026 | 60.90 | 68.59 | 60.90 | 67.87 | +10.02% | 102,137 |
| Jun 24, 2026 | 56.42 | 62.63 | 55.95 | 61.69 | +10.36% | 149,269 |
| Jun 23, 2026 | 56.60 | 56.60 | 52.32 | 55.90 | +7.89% | 157,125 |
| Jun 22, 2026 | 50.95 | 52.92 | 44.18 | 51.81 | -1.91% | 224,985 |
| Jun 18, 2026 | 50.16 | 54.42 | 48.89 | 52.82 | +2.05% | 130,962 |
| Jun 17, 2026 | 50.75 | 52.00 | 46.52 | 51.76 | +5.04% | 109,592 |
| Jun 16, 2026 | 48.50 | 50.74 | 46.87 | 49.28 | +0.09% | 116,066 |
| Jun 15, 2026 | 48.79 | 49.80 | 45.85 | 49.24 | -12.08% | 132,305 |
| Jun 12, 2026 | 55.68 | 59.05 | 52.27 | 56.00 | +0.70% | 68,927 |
| Jun 11, 2026 | 59.89 | 61.99 | 54.80 | 55.61 | -8.35% | 91,598 |
| Jun 10, 2026 | 61.45 | 61.45 | 55.36 | 60.68 | +1.81% | 93,864 |
| Jun 9, 2026 | 58.28 | 63.44 | 53.31 | 59.60 | +7.99% | 150,077 |
| Jun 8, 2026 | 59.50 | 61.01 | 53.79 | 55.19 | -12.63% | 124,560 |
| Jun 5, 2026 | 58.85 | 66.28 | 58.85 | 63.17 | +14.19% | 232,508 |
| Jun 4, 2026 | 55.66 | 56.87 | 53.77 | 55.32 | -1.14% | 104,847 |
| Jun 3, 2026 | 51.36 | 56.40 | 51.05 | 55.96 | +12.23% | 142,688 |
| Jun 2, 2026 | 48.52 | 51.03 | 47.64 | 49.86 | +9.21% | 303,117 |
| Jun 1, 2026 | 47.05 | 48.52 | 43.89 | 45.65 | +7.15% | 200,038 |
| May 29, 2026 | 47.16 | 47.55 | 41.48 | 42.61 | -7.88% | 152,227 |
| May 28, 2026 | 53.26 | 53.80 | 45.90 | 46.25 | -9.59% | 195,017 |
| May 27, 2026 | 50.02 | 51.30 | 48.21 | 51.16 | +6.70% | 97,495 |
| May 26, 2026 | 44.89 | 48.33 | 44.32 | 47.94 | +5.44% | 70,797 |
| May 22, 2026 | 41.41 | 45.69 | 41.12 | 45.47 | +8.67% | 102,399 |
| May 21, 2026 | 43.77 | 44.41 | 40.93 | 41.84 | -2.45% | 91,356 |
| May 20, 2026 | 42.95 | 43.53 | 40.66 | 42.89 | +2.31% | 85,548 |
| May 19, 2026 | 44.60 | 45.60 | 41.17 | 41.92 | -4.36% | 336,724 |
| May 18, 2026 | 43.50 | 46.04 | 41.92 | 43.83 | +5.82% | 275,679 |
| May 15, 2026 | 38.08 | 42.36 | 37.80 | 41.42 | +15.92% | 651,324 |
| May 14, 2026 | 40.45 | 42.42 | 31.78 | 35.73 | -10.22% | 576,888 |
| May 13, 2026 | 39.35 | 41.27 | 38.99 | 39.80 | +5.63% | 354,468 |
| May 12, 2026 | 36.41 | 40.05 | 34.46 | 37.68 | +7.90% | 232,016 |
| May 11, 2026 | 41.47 | 44.50 | 34.41 | 34.92 | -15.22% | 454,797 |
| May 8, 2026 | 48.28 | 49.74 | 41.19 | 41.19 | -8.77% | 311,658 |
| May 7, 2026 | 44.18 | 46.26 | 43.00 | 45.15 | +5.17% | 352,579 |
| May 6, 2026 | 44.00 | 45.00 | 42.77 | 42.93 | -0.23% | 126,291 |
| May 5, 2026 | 38.78 | 44.33 | 38.78 | 43.03 | +5.16% | 190,903 |
| May 4, 2026 | 42.50 | 43.25 | 39.22 | 40.92 | -12.29% | 270,458 |
| May 1, 2026 | 46.18 | 47.39 | 45.12 | 46.65 | -4.07% | 163,243 |
| Apr 30, 2026 | 51.76 | 52.99 | 47.63 | 48.63 | -6.50% | 100,870 |
| Apr 29, 2026 | 49.65 | 53.89 | 49.65 | 52.01 | +12.87% | 145,909 |
| Apr 28, 2026 | 47.96 | 48.56 | 45.30 | 46.08 | +2.63% | 200,067 |
| Apr 27, 2026 | 43.88 | 45.55 | 41.70 | 44.90 | +2.77% | 152,302 |
| Apr 24, 2026 | 42.45 | 45.05 | 42.45 | 43.69 | -1.98% | 145,045 |
| Apr 23, 2026 | 43.03 | 46.07 | 41.50 | 44.57 | +8.21% | 247,375 |
| Apr 22, 2026 | 42.17 | 43.00 | 38.60 | 41.19 | -10.57% | 317,966 |
| Apr 21, 2026 | 40.50 | 46.57 | 40.50 | 46.06 | +14.98% | 337,612 |
| Apr 20, 2026 | 44.34 | 44.94 | 40.01 | 40.06 | -5.21% | 248,739 |
| Apr 17, 2026 | 42.62 | 43.94 | 38.00 | 42.26 | -6.75% | 379,833 |
| Apr 16, 2026 | 46.65 | 50.75 | 45.11 | 45.32 | -4.18% | 425,270 |
| Apr 15, 2026 | 53.86 | 54.37 | 47.01 | 47.30 | -12.64% | 305,983 |
| Apr 14, 2026 | 56.27 | 56.97 | 52.28 | 54.14 | -11.45% | 158,847 |
| Apr 13, 2026 | 68.45 | 68.97 | 60.74 | 61.14 | -7.69% | 102,550 |
| Apr 10, 2026 | 64.98 | 69.73 | 64.61 | 66.23 | +1.35% | 101,009 |
| Apr 9, 2026 | 60.49 | 67.00 | 60.04 | 65.35 | +7.52% | 147,617 |
| Apr 8, 2026 | 52.47 | 62.43 | 51.24 | 60.78 | -0.83% | 142,450 |
| Apr 7, 2026 | 63.42 | 67.54 | 61.21 | 61.29 | -0.18% | 224,244 |
| Apr 6, 2026 | 61.30 | 62.21 | 59.20 | 61.40 | -4.08% | 107,854 |
| Apr 2, 2026 | 67.48 | 69.71 | 63.05 | 64.01 | +1.85% | 165,882 |
| Apr 1, 2026 | 58.57 | 63.73 | 58.26 | 62.85 | +2.12% | 190,716 |
| Mar 31, 2026 | 71.67 | 72.65 | 60.88 | 61.55 | -17.56% | 277,484 |
| Mar 30, 2026 | 71.36 | 76.70 | 69.81 | 74.66 | +0.36% | 134,652 |
| Mar 27, 2026 | 68.87 | 75.30 | 68.42 | 74.39 | +13.97% | 177,698 |
| Mar 26, 2026 | 63.16 | 66.07 | 61.23 | 65.27 | +8.67% | 189,379 |
| Mar 25, 2026 | 57.58 | 60.81 | 53.83 | 60.06 | -0.36% | 232,116 |
| Mar 24, 2026 | 50.66 | 61.76 | 49.83 | 60.28 | +20.08% | 305,590 |
| Mar 23, 2026 | 51.07 | 52.52 | 48.56 | 50.20 | -3.50% | 228,258 |
| Mar 20, 2026 | 49.98 | 53.37 | 49.51 | 52.02 | +5.18% | 216,404 |
| Mar 19, 2026 | 53.00 | 54.76 | 48.20 | 49.46 | -0.37% | 272,625 |
| Mar 18, 2026 | 47.94 | 50.13 | 46.84 | 49.64 | +7.36% | 283,477 |
| Mar 17, 2026 | 50.00 | 50.44 | 44.86 | 46.24 | -7.35% | 383,117 |
| Mar 16, 2026 | 50.37 | 52.15 | 48.17 | 49.91 | -7.51% | 248,662 |
| Mar 13, 2026 | 49.44 | 54.87 | 47.63 | 53.96 | -2.42% | 215,079 |
| Mar 12, 2026 | 54.50 | 55.76 | 53.03 | 55.30 | +5.13% | 233,270 |
| Mar 11, 2026 | 53.08 | 55.93 | 50.12 | 52.60 | -1.99% | 305,271 |
| Mar 10, 2026 | 49.71 | 54.56 | 48.79 | 53.67 | +3.13% | 289,054 |
| Mar 9, 2026 | 53.73 | 55.88 | 50.17 | 52.04 | -2.64% | 372,186 |
| Mar 6, 2026 | 53.03 | 54.65 | 50.97 | 53.45 | +8.35% | 469,407 |
| Mar 5, 2026 | 49.44 | 51.30 | 45.89 | 49.33 | +3.05% | 641,258 |
| Mar 4, 2026 | 57.78 | 58.00 | 45.74 | 47.87 | -29.53% | 1,105,992 |
| Mar 3, 2026 | 71.00 | 75.00 | 65.10 | 67.93 | +3.06% | 304,227 |
| Mar 2, 2026 | 76.36 | 76.36 | 65.00 | 65.91 | -10.36% | 219,641 |
| Feb 27, 2026 | 74.07 | 76.66 | 71.28 | 73.53 | +5.46% | 221,591 |
| Feb 26, 2026 | 69.19 | 72.70 | 66.45 | 69.72 | +3.26% | 309,176 |
| Feb 25, 2026 | 81.39 | 83.75 | 65.65 | 67.52 | -27.09% | 642,687 |
| Feb 24, 2026 | 99.71 | 103.87 | 92.57 | 92.61 | -2.33% | 130,743 |
| Feb 23, 2026 | 88.89 | 96.24 | 87.69 | 94.82 | +12.56% | 188,776 |
| Feb 20, 2026 | 91.04 | 91.55 | 79.63 | 84.24 | -6.55% | 237,741 |
| Feb 19, 2026 | 93.71 | 95.19 | 88.34 | 90.14 | -2.27% | 130,339 |
| Feb 18, 2026 | 90.27 | 92.82 | 81.50 | 92.24 | +2.47% | 248,668 |
| Feb 17, 2026 | 94.19 | 98.26 | 85.10 | 90.02 | -2.12% | 344,976 |
| Feb 13, 2026 | 112.56 | 127.03 | 85.55 | 91.97 | -33.21% | 877,693 |
| Feb 12, 2026 | 119.11 | 139.90 | 118.67 | 137.71 | +16.09% | 312,738 |
| Feb 11, 2026 | 112.96 | 124.31 | 112.70 | 118.62 | +11.50% | 192,379 |
| Feb 10, 2026 | 106.02 | 106.39 | 100.43 | 106.39 | +5.66% | 67,034 |
| Feb 9, 2026 | 108.78 | 111.00 | 100.40 | 100.69 | -2.54% | 78,537 |
| Feb 6, 2026 | 124.08 | 129.07 | 102.79 | 103.31 | -26.40% | 215,842 |
| Feb 5, 2026 | 121.49 | 141.65 | 115.80 | 140.37 | +26.87% | 307,562 |
| Feb 4, 2026 | 102.30 | 115.31 | 102.27 | 110.64 | +12.12% | 176,817 |
| Feb 3, 2026 | 90.44 | 103.87 | 90.44 | 98.68 | +8.80% | 108,528 |
| Feb 2, 2026 | 89.13 | 93.10 | 88.22 | 90.70 | +7.20% | 105,247 |
| Jan 30, 2026 | 82.05 | 87.86 | 81.46 | 84.61 | +4.30% | 123,120 |
| Jan 29, 2026 | 76.36 | 84.57 | 76.36 | 81.12 | +9.74% | 136,689 |
| Jan 28, 2026 | 71.45 | 75.56 | 70.93 | 73.92 | +1.54% | 58,754 |
| Jan 27, 2026 | 71.49 | 75.12 | 71.49 | 72.80 | +2.10% | 103,237 |
| Jan 26, 2026 | 72.29 | 72.99 | 70.11 | 71.30 | +3.27% | 45,669 |
| Jan 23, 2026 | 65.86 | 69.70 | 65.86 | 69.04 | +5.16% | 65,240 |
| Jan 22, 2026 | 62.85 | 65.85 | 61.73 | 65.65 | +3.41% | 59,413 |
| Jan 21, 2026 | 62.56 | 66.00 | 61.18 | 63.49 | +0.91% | 146,388 |
| Jan 20, 2026 | 60.90 | 63.78 | 60.15 | 62.92 | +10.97% | 90,618 |
| Jan 16, 2026 | 57.92 | 59.23 | 56.12 | 56.70 | -1.85% | 66,841 |
| Jan 15, 2026 | 53.46 | 58.53 | 53.11 | 57.77 | +12.92% | 139,455 |
| Jan 14, 2026 | 51.05 | 52.28 | 48.39 | 51.16 | -2.57% | 208,205 |
| Jan 13, 2026 | 55.51 | 55.95 | 51.30 | 52.51 | -8.14% | 129,055 |
| Jan 12, 2026 | 58.80 | 59.50 | 55.05 | 57.16 | -1.74% | 80,011 |
| Jan 9, 2026 | 55.75 | 59.70 | 55.75 | 58.17 | +3.80% | 84,723 |
| Jan 8, 2026 | 56.38 | 57.29 | 54.11 | 56.04 | +0.23% | 103,729 |
| Jan 7, 2026 | 55.05 | 58.32 | 54.99 | 55.91 | +3.63% | 148,440 |
| Jan 6, 2026 | 51.96 | 55.91 | 51.01 | 53.95 | +3.35% | 158,094 |
| Jan 5, 2026 | 56.20 | 56.34 | 50.16 | 52.20 | -15.53% | 281,003 |
| Jan 2, 2026 | 65.64 | 68.18 | 60.85 | 61.80 | -9.41% | 156,969 |
| Dec 31, 2025 | 65.40 | 68.40 | 64.91 | 68.22 | +4.68% | 91,744 |
| Dec 30, 2025 | 64.36 | 65.40 | 62.73 | 65.17 | +1.89% | 82,819 |
| Dec 29, 2025 | 63.68 | 64.41 | 60.94 | 63.96 | +1.55% | 117,326 |
| Dec 26, 2025 | 60.99 | 64.91 | 60.99 | 62.98 | +2.46% | 109,908 |
| Dec 24, 2025 | 61.23 | 62.83 | 61.07 | 61.47 | +2.09% | 82,251 |
| Dec 23, 2025 | 59.71 | 61.96 | 59.32 | 60.21 | +4.33% | 115,029 |
| Dec 22, 2025 | 55.81 | 57.78 | 54.58 | 57.71 | -2.17% | 108,050 |
| Dec 19, 2025 | 59.22 | 61.25 | 58.41 | 58.99 | -5.21% | 108,608 |
| Dec 18, 2025 | 55.67 | 62.23 | 54.44 | 62.23 | +4.24% | 173,462 |
| Dec 17, 2025 | 55.01 | 59.97 | 53.05 | 59.70 | +6.36% | 162,375 |
| Dec 16, 2025 | 55.61 | 56.95 | 54.01 | 56.13 | -1.72% | 202,814 |
| Dec 15, 2025 | 50.11 | 58.33 | 50.11 | 57.11 | +13.11% | 270,346 |
| Dec 12, 2025 | 48.80 | 52.14 | 46.54 | 50.49 | +0.96% | 198,711 |
| Dec 11, 2025 | 50.53 | 52.87 | 49.36 | 50.01 | +4.10% | 384,642 |
| Dec 10, 2025 | 48.81 | 49.32 | 46.54 | 48.04 | +1.82% | 187,453 |
| Dec 9, 2025 | 49.75 | 50.91 | 44.66 | 47.18 | -2.44% | 245,544 |
| Dec 8, 2025 | 48.55 | 50.00 | 47.49 | 48.36 | -3.16% | 185,437 |
| Dec 5, 2025 | 49.57 | 51.65 | 48.72 | 49.94 | +2.76% | 308,901 |
| Dec 4, 2025 | 48.91 | 49.46 | 46.56 | 48.60 | +2.02% | 237,431 |
| Dec 3, 2025 | 51.10 | 52.52 | 47.42 | 47.64 | -10.40% | 280,087 |
| Dec 2, 2025 | 51.39 | 53.17 | 49.26 | 53.17 | -2.64% | 252,460 |
| Dec 1, 2025 | 54.33 | 57.37 | 52.42 | 54.61 | +9.48% | 475,836 |
| Nov 28, 2025 | 49.41 | 51.22 | 47.07 | 49.88 | -6.06% | 349,037 |
| Nov 26, 2025 | 56.96 | 58.07 | 52.34 | 53.10 | -8.62% | 259,252 |
| Nov 25, 2025 | 60.71 | 64.09 | 58.04 | 58.11 | +1.25% | 289,656 |
| Nov 24, 2025 | 63.43 | 64.36 | 56.33 | 57.39 | -12.74% | 363,970 |
| Nov 21, 2025 | 64.17 | 70.84 | 62.65 | 65.77 | -1.76% | 633,282 |
| Nov 20, 2025 | 57.09 | 68.00 | 55.54 | 66.95 | +14.56% | 811,272 |
| Nov 19, 2025 | 56.43 | 62.87 | 56.11 | 58.44 | +3.51% | 665,910 |
| Nov 18, 2025 | 56.83 | 56.83 | 52.76 | 56.46 | +1.49% | 713,820 |
| Nov 17, 2025 | 51.84 | 57.56 | 50.84 | 55.63 | +14.32% | 697,414 |
| Nov 14, 2025 | 53.70 | 54.14 | 45.81 | 48.66 | -0.77% | 760,309 |
| Nov 13, 2025 | 43.88 | 49.96 | 43.38 | 49.04 | +13.68% | 561,979 |
| Nov 12, 2025 | 41.66 | 43.90 | 41.03 | 43.14 | +0.00% | 471,551 |
| Nov 11, 2025 | 41.18 | 43.24 | 40.00 | 43.14 | +8.66% | 437,807 |
| Nov 10, 2025 | 38.20 | 41.40 | 37.90 | 39.70 | -5.61% | 726,662 |
| Nov 7, 2025 | 48.17 | 50.11 | 41.64 | 42.06 | -9.55% | 823,965 |
Daily open, high, low, close and volume for GraniteShares ETF Trust GraniteShares 2x Short COIN Daily ETF (CONI). Showing 250 trading days. Unadjusted prices.