CONL Historical Prices
NASDAQ: CONLGranitesharesTrading--Leveraged EquityETFUSD
5.33+0.475 (+9.79%)
Market open · Delayed 15 min · as of Oct 9, 2:44 PM ET
CONL price history
The price history for GraniteShares 2x Long COIN Daily (CONL) on this page begins on August 8, 2022, when the stock closed at $21.80; it most recently closed at $4.85 on October 5, 2026. The highest price in this record is $87.37, reached on March 25, 2024; the latest close is 94.4% below that peak. Across the 3 complete calendar years in the table, CONL finished higher in 2 and lower in 1. Its best year was 2023 (+641.7%) and its worst was 2025 (-61.7%).
Over roughly 4 years the share price changed -77.7%, a -30.3% compound annual price return (excluding dividends). In the last 12 months alone, CONL has lost 90.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CONL returns
1 week
-17.94%
1 month
-12.93%
3 months
-1.42%
6 months
-25.73%
Year to date
-66.89%
1 year
-90.04%
3 years
-50.66%
CONL price return, excluding dividends.
CONL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.85 | -69.65% |
| 2025 | 15.98 | -61.69% |
| 2024 | 41.71 | +22.89% |
| 2023 | 33.94 | +641.70% |
| 2022* | 4.58 | -79.00% |
CONL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.02 | 5.25 | 4.84 | 4.85 | -7.27% | |
| 5.33 | 5.39 | 5.13 | 5.23 | -7.76% | |
| 5.85 | 6.10 | 5.62 | 5.67 | -2.41% | |
| 5.76 | 6.04 | 5.58 | 5.81 | +5.25% | |
| 6.25 | 6.59 | 5.38 | 5.52 | -6.60% | |
| 5.72 | 6.09 | 5.70 | 5.91 | +2.96% | |
| 6.30 | 6.50 | 5.61 | 5.74 | -4.01% | |
| 6.44 | 6.45 | 5.85 | 5.98 | -1.64% | |
| 6.36 | 6.53 | 6.04 | 6.08 | -3.65% | |
| 6.58 | 6.61 | 6.13 | 6.31 | -3.96% | |
| 6.42 | 6.81 | 6.21 | 6.57 | +0.92% | |
| 6.49 | 6.94 | 6.35 | 6.51 | -2.84% | |
| 6.62 | 6.84 | 6.45 | 6.70 | 0.00% | |
| 6.98 | 7.18 | 6.68 | 6.70 | +6.86% | |
| 5.35 | 6.39 | 5.30 | 6.27 | +23.18% | |
| 4.87 | 5.11 | 4.65 | 5.09 | +11.14% | |
| 5.06 | 5.13 | 4.39 | 4.58 | -8.95% | |
| 5.80 | 5.80 | 4.77 | 5.03 | -20.03% | |
| 5.68 | 6.40 | 5.63 | 6.29 | +18.23% | |
| 5.26 | 5.72 | 5.18 | 5.32 | +3.50% | |
| 5.07 | 5.28 | 5.04 | 5.14 | -3.02% | |
| 5.91 | 5.93 | 5.29 | 5.30 | -4.85% | |
| 5.69 | 5.78 | 5.52 | 5.57 | -6.07% | |
| 5.94 | 6.21 | 5.82 | 5.93 | -8.49% | |
| 5.79 | 6.68 | 5.76 | 6.48 | +20.22% | |
| 5.36 | 5.62 | 5.21 | 5.39 | -2.00% | |
| 5.82 | 5.98 | 5.41 | 5.50 | -12.00% | |
| 5.65 | 6.37 | 5.53 | 6.25 | +10.62% | |
| 6.17 | 6.37 | 5.50 | 5.65 | -13.08% | |
| 6.21 | 6.69 | 5.82 | 6.50 | +9.80% | |
| 5.92 | 6.15 | 5.75 | 5.92 | -5.73% | |
| 5.56 | 6.41 | 5.49 | 6.28 | +8.84% | |
| 6.43 | 6.61 | 5.72 | 5.77 | -7.68% | |
| 5.86 | 6.56 | 5.80 | 6.25 | +16.17% | |
| 5.40 | 5.52 | 5.03 | 5.38 | +15.70% | |
| 4.01 | 4.98 | 4.00 | 4.65 | +18.32% | |
| 4.02 | 4.17 | 3.92 | 3.93 | -5.53% | |
| 4.05 | 4.26 | 4.00 | 4.16 | +2.21% | |
| 4.21 | 4.29 | 4.03 | 4.07 | -6.65% | |
| 4.11 | 4.40 | 3.99 | 4.36 | +6.08% | |
| 4.18 | 4.24 | 4.02 | 4.11 | +0.49% | |
| 4.14 | 4.32 | 3.96 | 4.09 | 0.00% | |
| 4.34 | 4.37 | 4.05 | 4.09 | -6.62% | |
| 4.08 | 4.46 | 3.94 | 4.38 | +11.45% | |
| 4.00 | 4.22 | 3.92 | 3.93 | -5.53% | |
| 4.24 | 4.42 | 4.06 | 4.16 | -1.65% | |
| 4.05 | 4.35 | 3.96 | 4.23 | +5.75% | |
| 3.88 | 4.33 | 3.71 | 4.00 | 0.00% | |
| 4.44 | 4.45 | 3.56 | 4.00 | -21.10% | |
| 4.94 | 5.15 | 4.83 | 5.07 | +4.11% | |
| 5.27 | 5.47 | 4.80 | 4.87 | -9.14% | |
| 5.02 | 5.38 | 4.79 | 5.36 | +0.37% | |
| 5.09 | 5.37 | 4.92 | 5.34 | +11.25% | |
| 4.94 | 4.96 | 4.52 | 4.80 | -3.61% | |
| 5.11 | 5.26 | 4.85 | 4.98 | -6.04% | |
| 5.71 | 5.89 | 5.29 | 5.30 | -11.07% | |
| 5.47 | 6.31 | 5.46 | 5.96 | +18.96% | |
| 4.86 | 5.26 | 4.68 | 5.01 | +4.38% | |
| 4.55 | 5.03 | 4.53 | 4.80 | -4.19% | |
| 5.32 | 5.41 | 4.96 | 5.01 | -8.24% | |
| 5.33 | 5.54 | 5.03 | 5.46 | +6.85% | |
| 5.00 | 5.15 | 4.84 | 5.11 | +5.36% | |
| 4.77 | 5.08 | 4.64 | 4.85 | -2.02% | |
| 5.43 | 5.50 | 4.93 | 4.95 | +0.61% | |
| 4.81 | 5.09 | 4.70 | 4.92 | -1.40% | |
| 5.00 | 5.13 | 4.79 | 4.99 | -5.13% | |
| 5.47 | 5.70 | 5.13 | 5.26 | -6.41% | |
| 5.12 | 5.80 | 5.05 | 5.62 | +4.07% | |
| 5.38 | 5.88 | 5.26 | 5.40 | +7.57% | |
| 4.32 | 5.32 | 4.26 | 5.02 | +17.56% | |
| 4.38 | 4.42 | 4.04 | 4.27 | -6.97% | |
| 4.56 | 4.64 | 4.22 | 4.59 | +2.91% | |
| 3.89 | 4.49 | 3.88 | 4.46 | +9.18% | |
| 4.56 | 4.67 | 4.01 | 4.09 | -10.02% | |
| 5.05 | 5.06 | 4.43 | 4.54 | -10.28% | |
| 4.96 | 5.45 | 4.94 | 5.06 | -7.83% | |
| 5.51 | 6.27 | 5.38 | 5.49 | +1.67% | |
| 5.70 | 5.83 | 5.22 | 5.40 | -2.17% | |
| 5.63 | 6.14 | 5.50 | 5.52 | -5.15% | |
| 5.83 | 6.13 | 5.66 | 5.82 | -0.51% | |
| 5.86 | 6.16 | 5.79 | 5.85 | +12.28% | |
| 5.25 | 5.58 | 4.94 | 5.21 | -0.95% | |
| 4.89 | 5.34 | 4.75 | 5.26 | +8.23% | |
| 4.79 | 5.34 | 4.76 | 4.86 | -2.02% | |
| 5.07 | 5.58 | 4.59 | 4.96 | -8.15% | |
| 5.06 | 5.53 | 4.95 | 5.40 | +12.50% | |
| 5.22 | 5.22 | 4.48 | 4.80 | -14.44% | |
| 5.60 | 5.76 | 5.46 | 5.61 | +1.08% | |
| 6.15 | 6.17 | 5.51 | 5.55 | -12.32% | |
| 6.57 | 6.68 | 6.15 | 6.33 | -9.57% | |
| 6.72 | 7.30 | 6.51 | 7.00 | -6.67% | |
| 6.83 | 7.71 | 6.73 | 7.50 | +7.45% | |
| 6.14 | 7.02 | 6.03 | 6.98 | +9.23% | |
| 6.58 | 6.83 | 6.37 | 6.39 | -6.72% | |
| 7.30 | 7.45 | 6.78 | 6.85 | -5.39% | |
| 7.99 | 8.10 | 7.21 | 7.24 | -9.05% | |
| 7.65 | 8.13 | 7.48 | 7.96 | +2.31% | |
| 7.97 | 8.21 | 7.65 | 7.78 | -2.14% | |
| 7.52 | 8.12 | 7.32 | 7.95 | +3.92% | |
| 7.73 | 8.02 | 7.21 | 7.65 | -6.13% | |
| 9.06 | 9.10 | 7.86 | 8.15 | -15.63% | |
| 8.73 | 10.57 | 8.20 | 9.66 | +9.77% | |
| 8.99 | 9.00 | 8.41 | 8.80 | -5.58% | |
| 9.74 | 10.32 | 8.64 | 9.32 | -8.09% | |
| 8.73 | 10.26 | 8.08 | 10.14 | +14.97% | |
| 7.54 | 8.82 | 7.27 | 8.82 | +8.75% | |
| 8.40 | 8.57 | 7.91 | 8.11 | -5.37% | |
| 8.38 | 8.61 | 8.16 | 8.57 | +0.23% | |
| 9.52 | 9.54 | 8.26 | 8.55 | -5.21% | |
| 8.73 | 9.33 | 8.60 | 9.02 | +12.19% | |
| 8.09 | 8.31 | 7.92 | 8.04 | +3.61% | |
| 7.29 | 7.90 | 7.13 | 7.76 | +6.45% | |
| 7.75 | 7.77 | 6.94 | 7.29 | -12.69% | |
| 8.05 | 8.51 | 7.89 | 8.35 | -2.79% | |
| 8.79 | 9.26 | 8.46 | 8.59 | -2.94% | |
| 9.05 | 9.10 | 8.57 | 8.85 | +1.49% | |
| 9.10 | 9.42 | 8.34 | 8.72 | -7.92% | |
| 9.31 | 9.97 | 9.13 | 9.47 | +10.76% | |
| 10.05 | 10.05 | 8.46 | 8.55 | -15.09% | |
| 9.09 | 10.14 | 9.00 | 10.07 | +5.01% | |
| 9.47 | 10.46 | 9.28 | 9.59 | +6.56% | |
| 8.80 | 9.07 | 8.01 | 9.00 | +3.69% | |
| 7.80 | 8.72 | 7.64 | 8.68 | +12.73% | |
| 7.38 | 7.93 | 7.37 | 7.70 | +11.11% | |
| 6.19 | 6.97 | 6.16 | 6.93 | +8.11% | |
| 6.52 | 6.62 | 6.06 | 6.41 | -1.84% | |
| 7.06 | 7.17 | 6.32 | 6.53 | -6.85% | |
| 8.04 | 8.17 | 6.85 | 7.01 | -0.28% | |
| 6.79 | 7.03 | 6.30 | 7.03 | +0.43% | |
| 7.02 | 7.24 | 6.89 | 7.00 | +3.86% | |
| 6.44 | 6.86 | 6.11 | 6.74 | -2.03% | |
| 7.34 | 7.38 | 6.78 | 6.88 | -1.71% | |
| 6.18 | 7.11 | 6.09 | 7.00 | +16.67% | |
| 6.27 | 6.41 | 5.81 | 6.00 | -0.50% | |
| 6.57 | 6.62 | 5.91 | 6.03 | -13.98% | |
| 7.30 | 7.54 | 6.90 | 7.01 | -8.60% | |
| 7.99 | 8.48 | 7.59 | 7.67 | +0.13% | |
| 9.39 | 9.64 | 7.35 | 7.66 | -19.54% | |
| 9.34 | 9.84 | 9.11 | 9.52 | +2.92% | |
| 9.75 | 9.80 | 8.99 | 9.25 | -5.23% | |
| 9.06 | 10.02 | 8.73 | 9.76 | +0.31% | |
| 10.17 | 10.39 | 9.62 | 9.73 | -7.33% | |
| 9.76 | 10.83 | 9.76 | 10.50 | +6.60% | |
| 9.71 | 10.14 | 9.42 | 9.85 | +7.89% | |
| 9.88 | 10.19 | 8.99 | 9.13 | +2.13% | |
| 9.20 | 9.38 | 8.86 | 8.94 | -5.50% | |
| 9.34 | 9.87 | 8.88 | 9.46 | +2.16% | |
| 10.02 | 10.17 | 9.10 | 9.26 | -3.34% | |
| 9.41 | 9.93 | 8.89 | 9.58 | +2.68% | |
| 9.39 | 9.88 | 9.09 | 9.33 | -8.35% | |
| 10.18 | 10.98 | 9.76 | 10.18 | -3.05% | |
| 9.35 | 10.80 | 9.32 | 10.50 | +28.99% | |
| 7.71 | 8.51 | 7.22 | 8.14 | -3.21% | |
| 7.34 | 8.50 | 7.30 | 8.41 | +10.37% | |
| 7.52 | 7.89 | 7.24 | 7.62 | -5.58% | |
| 8.11 | 8.49 | 7.70 | 8.07 | -3.47% | |
| 7.37 | 8.50 | 7.19 | 8.36 | +27.25% | |
| 6.09 | 6.60 | 5.84 | 6.57 | +2.02% | |
| 6.95 | 7.11 | 6.32 | 6.44 | -12.97% | |
| 6.85 | 7.75 | 6.80 | 7.40 | +6.47% | |
| 6.66 | 7.09 | 6.56 | 6.95 | +2.06% | |
| 6.92 | 7.63 | 6.72 | 6.81 | -2.16% | |
| 6.69 | 7.34 | 6.34 | 6.96 | +1.90% | |
| 6.07 | 7.08 | 5.52 | 6.83 | +32.62% | |
| 6.12 | 6.12 | 5.02 | 5.15 | -16.12% | |
| 6.51 | 6.53 | 5.75 | 6.14 | -11.27% | |
| 6.94 | 7.40 | 6.87 | 6.92 | -5.85% | |
| 6.74 | 7.37 | 6.63 | 7.35 | +2.65% | |
| 6.34 | 7.19 | 6.11 | 7.16 | +25.17% | |
| 7.03 | 7.44 | 5.62 | 5.72 | -26.57% | |
| 8.55 | 8.58 | 7.38 | 7.79 | -12.37% | |
| 9.81 | 9.81 | 8.30 | 8.89 | -8.82% | |
| 9.95 | 10.06 | 9.43 | 9.75 | -7.14% | |
| 10.80 | 10.95 | 10.06 | 10.50 | -4.55% | |
| 11.83 | 11.86 | 10.41 | 11.00 | -9.69% | |
| 12.59 | 12.75 | 11.88 | 12.18 | -1.46% | |
| 12.65 | 12.66 | 11.99 | 12.36 | -2.45% | |
| 12.50 | 12.93 | 12.36 | 12.67 | -3.28% | |
| 13.77 | 13.81 | 12.94 | 13.10 | -5.62% | |
| 14.54 | 14.82 | 13.86 | 13.88 | -3.54% | |
| 14.62 | 14.93 | 13.78 | 14.39 | -0.76% | |
| 15.19 | 15.43 | 14.25 | 14.50 | -11.04% | |
| 16.08 | 16.55 | 15.66 | 16.30 | +1.31% | |
| 17.70 | 17.76 | 15.81 | 16.09 | -12.79% | |
| 18.60 | 19.49 | 18.06 | 18.45 | +2.39% | |
| 17.07 | 18.41 | 16.92 | 18.02 | +7.84% | |
| 16.25 | 17.31 | 16.04 | 16.71 | +1.77% | |
| 17.16 | 17.23 | 15.91 | 16.42 | -3.86% | |
| 16.97 | 17.76 | 16.64 | 17.08 | -0.52% | |
| 17.45 | 17.55 | 16.35 | 17.17 | -3.65% | |
| 18.53 | 18.93 | 17.12 | 17.82 | -3.41% | |
| 17.44 | 19.00 | 17.31 | 18.45 | +15.46% | |
| 15.22 | 16.24 | 14.62 | 15.98 | +9.08% | |
| 15.33 | 15.49 | 14.57 | 14.65 | -4.87% | |
| 15.67 | 15.99 | 15.38 | 15.40 | -1.85% | |
| 15.80 | 16.53 | 15.57 | 15.69 | -2.79% | |
| 16.61 | 16.61 | 15.58 | 16.14 | -2.48% | |
| 16.63 | 16.72 | 16.19 | 16.55 | -2.24% | |
| 17.08 | 17.33 | 16.41 | 16.93 | -4.57% | |
| 18.25 | 18.70 | 17.66 | 17.74 | +2.25% | |
| 17.27 | 17.54 | 16.76 | 17.35 | +4.90% | |
| 18.49 | 18.81 | 16.54 | 16.54 | -4.23% | |
| 18.75 | 19.48 | 17.19 | 17.27 | -6.50% | |
| 18.64 | 19.12 | 18.18 | 18.47 | +1.54% | |
| 21.00 | 21.00 | 17.63 | 18.19 | -12.76% | |
| 21.63 | 22.50 | 20.18 | 20.85 | -1.23% | |
| 20.85 | 21.43 | 19.85 | 21.11 | -4.52% | |
| 21.83 | 22.78 | 21.40 | 22.11 | -1.60% | |
| 21.44 | 23.65 | 20.82 | 22.47 | +2.23% | |
| 21.89 | 22.35 | 21.25 | 21.98 | +3.34% | |
| 21.41 | 21.89 | 20.53 | 21.27 | -3.41% | |
| 21.86 | 22.96 | 21.55 | 22.02 | -2.05% | |
| 21.11 | 22.58 | 20.53 | 22.48 | +10.41% | |
| 21.02 | 21.80 | 20.36 | 20.36 | +2.31% | |
| 19.96 | 20.83 | 18.66 | 19.90 | -9.42% | |
| 22.07 | 23.07 | 21.44 | 21.97 | +5.83% | |
| 19.44 | 21.00 | 19.09 | 20.76 | +8.41% | |
| 18.06 | 19.17 | 17.12 | 19.15 | -1.39% | |
| 17.83 | 19.70 | 17.58 | 19.42 | +12.58% | |
| 17.72 | 18.02 | 15.92 | 17.25 | +1.89% | |
| 20.33 | 20.84 | 16.61 | 16.93 | -14.92% | |
| 20.62 | 20.75 | 18.28 | 19.90 | -3.40% | |
| 20.53 | 22.05 | 20.50 | 20.60 | -1.76% | |
| 22.80 | 23.34 | 20.00 | 20.97 | -14.16% | |
| 21.87 | 25.88 | 21.71 | 24.43 | +0.37% | |
| 27.75 | 28.16 | 23.71 | 24.34 | -13.66% | |
| 29.22 | 29.56 | 27.72 | 28.19 | +0.11% | |
| 29.78 | 30.73 | 28.13 | 28.16 | -8.81% | |
| 31.89 | 32.19 | 29.72 | 30.88 | +5.43% | |
| 25.86 | 29.57 | 24.68 | 29.29 | +9.33% | |
| 31.04 | 31.04 | 26.69 | 26.79 | -15.11% | |
| 30.96 | 32.47 | 30.00 | 31.56 | +7.68% | |
| 31.71 | 33.05 | 29.22 | 29.31 | -13.92% | |
| 36.19 | 36.69 | 33.12 | 34.05 | -7.77% | |
| 35.44 | 40.56 | 35.11 | 36.92 | +8.72% | |
| 37.12 | 37.30 | 33.85 | 33.96 | -11.26% | |
| 40.32 | 40.80 | 37.54 | 38.27 | -3.84% | |
| 41.62 | 42.73 | 39.54 | 39.80 | -3.37% | |
| 41.68 | 43.83 | 40.29 | 41.19 | +3.86% | |
| 35.60 | 40.17 | 35.24 | 39.66 | +19.42% | |
| 33.25 | 34.33 | 32.36 | 33.21 | +1.31% | |
| 35.66 | 35.88 | 30.66 | 32.78 | -10.71% | |
| 37.57 | 38.09 | 35.96 | 36.71 | -2.96% | |
| 37.52 | 40.08 | 36.81 | 37.83 | +4.45% | |
| 32.65 | 36.24 | 32.37 | 36.22 | +3.34% | |
| 36.86 | 37.71 | 34.73 | 35.05 | -3.66% | |
| 38.39 | 38.90 | 35.71 | 36.38 | -2.91% | |
| 37.39 | 40.29 | 36.02 | 37.47 | -8.94% | |
| 42.96 | 42.96 | 38.07 | 41.15 | +0.07% | |
| 48.90 | 52.40 | 39.76 | 41.12 | -15.36% | |
| 48.13 | 49.98 | 47.44 | 48.58 | -0.25% | |
| 46.77 | 49.55 | 45.93 | 48.70 | — |