Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GraniteShares 2x Long COIN Daily ETF (NQ: CONL )

33.11 -2.03 (-5.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 33.61 34.71 30.94 33.11 596,541 -2.03(-5.78%)
Feb 22, 2024 32.98 35.54 32.38 35.14 1,044,636 +3.40(+10.71%)
Feb 21, 2024 32.31 34.13 31.31 31.74 690,462 -4.61(-12.68%)
Feb 20, 2024 39.48 39.66 31.95 36.35 1,154,097 -3.09(-7.83%)
Feb 16, 2024 43.00 44.73 38.82 39.44 1,938,316 +5.87(+17.49%)
Feb 15, 2024 35.00 36.31 32.20 33.57 1,957,818 +2.03(+6.44%)
Feb 14, 2024 28.50 31.70 28.07 31.54 1,097,436 +6.92(+28.11%)
Feb 13, 2024 23.75 25.77 23.35 24.62 847,009 -2.55(-9.39%)
Feb 12, 2024 24.94 28.20 24.94 27.17 863,689 +1.79(+7.05%)
Feb 09, 2024 25.14 26.07 23.70 25.38 869,844 +3.21(+14.48%)
Feb 08, 2024 20.70 22.30 20.10 22.17 493,855 +3.26(+17.24%)
Feb 07, 2024 18.18 19.61 16.63 18.91 453,136 +0.65(+3.56%)
Feb 06, 2024 17.82 18.55 17.11 18.26 304,212 +0.75(+4.28%)
Feb 05, 2024 21.19 21.19 17.07 17.51 849,637 -3.93(-18.33%)
Feb 02, 2024 20.58 21.64 20.20 21.44 290,063 +0.11(+0.52%)
Feb 01, 2024 21.20 22.32 19.82 21.33 366,567 +0.18(+0.85%)
Jan 31, 2024 21.39 23.50 20.93 21.15 461,660 -0.87(-3.95%)
Jan 30, 2024 23.86 23.86 21.88 22.02 586,088 -0.71(-3.12%)
Jan 29, 2024 20.75 23.94 20.48 22.73 516,560 +2.44(+12.03%)
Jan 26, 2024 21.03 21.10 19.11 20.29 361,530 +1.32(+6.96%)
Jan 25, 2024 19.33 19.98 18.30 18.97 403,540 -0.15(-0.78%)
Jan 24, 2024 21.01 21.08 18.98 19.12 271,866 -0.87(-4.35%)
Jan 23, 2024 19.41 20.64 18.81 19.99 229,829 -1.32(-6.19%)
Jan 22, 2024 20.08 22.50 19.62 21.31 345,470 +1.07(+5.29%)
Jan 19, 2024 20.02 20.40 18.62 20.24 422,355 +0.06(+0.30%)
Jan 18, 2024 22.41 23.44 20.11 20.18 192,993 -2.37(-10.51%)
Jan 17, 2024 21.61 22.65 21.46 22.55 220,172 -0.08(-0.35%)
Jan 16, 2024 21.38 23.20 20.85 22.63 395,061 +0.83(+3.81%)
Jan 12, 2024 23.57 24.44 21.75 21.80 505,822 -2.76(-11.24%)
Jan 11, 2024 29.38 30.04 24.30 24.56 1,099,331 -2.78(-10.17%)
Jan 10, 2024 26.66 27.89 25.16 27.34 375,136 -0.20(-0.73%)
Jan 09, 2024 29.72 29.72 27.32 27.54 255,248 -2.04(-6.90%)
Jan 08, 2024 29.04 30.12 26.29 29.58 594,638 +1.44(+5.12%)
Jan 05, 2024 27.83 29.01 27.38 28.14 246,902 -0.40(-1.40%)
Jan 04, 2024 27.77 30.04 26.81 28.54 436,996 +0.87(+3.14%)
Jan 03, 2024 25.92 28.74 25.48 27.67 758,025 -1.29(-4.45%)
Jan 02, 2024 34.02 34.41 28.54 28.96 917,894 -4.98(-14.67%)
Dec 29, 2023 37.67 37.98 33.08 33.94 707,596 -3.74(-9.93%)
Dec 28, 2023 35.63 38.00 35.16 37.68 562,730 +0.27(+0.72%)
Dec 27, 2023 34.87 37.92 34.62 37.41 519,973 +3.81(+11.34%)
Dec 26, 2023 34.37 35.33 32.69 33.60 556,556 -0.97(-2.81%)
Dec 22, 2023 33.03 35.52 32.40 34.57 612,450 +2.15(+6.63%)
Dec 21, 2023 32.40 33.04 31.05 32.42 333,046 +1.76(+5.74%)
Dec 20, 2023 31.60 32.81 30.20 30.66 719,655 +0.17(+0.56%)
Dec 19, 2023 28.97 30.76 28.45 30.49 673,865 +2.18(+7.70%)
Dec 18, 2023 26.11 28.75 25.81 28.31 321,646 +1.43(+5.32%)
Dec 15, 2023 27.97 27.97 26.58 26.88 426,766 -1.60(-5.62%)
Dec 14, 2023 28.25 28.75 27.26 28.48 702,497 +0.88(+3.19%)
Dec 13, 2023 24.75 27.60 24.10 27.60 736,930 +2.87(+11.61%)
Dec 12, 2023 24.79 25.25 23.80 24.73 304,386 +0.37(+1.52%)
Dec 11, 2023 25.47 25.60 23.74 24.36 648,626 -2.34(-8.76%)
Dec 08, 2023 23.91 26.70 23.88 26.70 414,285 +2.75(+11.48%)
Dec 07, 2023 22.58 24.52 22.37 23.95 368,362 +0.41(+1.74%)
Dec 06, 2023 25.64 25.82 23.42 23.54 355,127 -1.50(-5.99%)
Dec 05, 2023 24.95 27.07 24.78 25.04 718,370 -0.25(-0.99%)
Dec 04, 2023 25.98 26.61 24.40 25.29 748,617 +1.94(+8.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.