GraniteShares 2x Long COIN Daily ETF

CONL
🏛️ usa →
32.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.69 35.75 35.20 35.21 459.3K
09:31 35.26 35.83 35.17 35.17 54.1K
09:32 35.36 35.72 35.36 35.72 10.0K
09:33 35.56 35.66 35.42 35.64 12.4K
09:34 35.61 35.62 35.31 35.31 13.7K
09:35 35.40 35.54 35.40 35.54 10.0K
09:36 35.57 35.58 35.48 35.54 16.5K
09:37 35.58 35.59 35.27 35.35 14.5K
09:38 35.36 35.58 35.36 35.49 12.5K
09:39 35.48 35.48 35.40 35.42 6.3K
09:40 35.37 35.37 35.15 35.18 28.0K
09:41 35.28 35.45 35.28 35.30 16.8K
09:42 35.43 35.50 35.38 35.43 16.0K
09:43 35.43 35.65 35.43 35.57 9.0K
09:44 35.59 35.67 35.59 35.60 16.4K
09:45 35.65 35.65 35.54 35.54 9.7K
09:46 35.65 35.80 35.65 35.68 19.4K
09:47 35.78 35.94 35.78 35.83 20.2K
09:48 35.82 35.89 35.78 35.78 7.7K
09:49 35.84 35.91 35.82 35.90 22.2K
09:50 35.89 35.95 35.84 35.95 11.5K
09:51 35.93 35.94 35.81 35.94 10.7K
09:52 35.98 35.98 35.82 35.93 22.2K
09:53 35.93 36.12 35.93 36.12 41.9K
09:54 36.14 36.20 36.06 36.06 25.5K
09:55 36.09 36.09 35.95 35.98 17.9K
09:56 36.00 36.10 35.96 36.00 20.2K
09:57 36.02 36.02 35.85 35.91 22.4K
09:58 35.89 35.89 35.72 35.80 7.7K
09:59 35.88 35.94 35.86 35.87 5.1K
10:00 35.92 35.96 35.84 35.95 4.4K
10:01 35.97 35.97 35.68 35.71 11.7K
10:02 35.79 35.79 35.71 35.74 14.2K
10:03 35.88 35.90 35.75 35.79 10.5K
10:04 35.85 35.88 35.81 35.81 3.2K
10:05 35.88 35.98 35.88 35.88 15.4K
10:06 35.82 35.85 35.76 35.76 2.8K
10:07 35.80 35.92 35.80 35.92 4.6K
10:08 35.89 35.89 35.75 35.87 9.1K
10:09 35.87 35.93 35.84 35.88 12.9K
10:10 35.96 35.97 35.90 35.97 10.9K
10:11 35.96 35.99 35.86 35.86 6.1K
10:12 35.90 35.90 35.90 35.90 2.2K
10:13 35.89 35.95 35.89 35.89 1.0K
10:14 36.00 36.01 35.91 35.91 7.2K
10:15 35.84 35.89 35.84 35.87 5.6K
10:16 35.91 35.91 35.61 35.61 11.6K
10:17 35.60 35.65 35.60 35.65 4.7K
10:18 35.68 35.68 35.63 35.67 12.4K
10:19 35.70 35.70 35.64 35.64 1.6K
10:20 35.61 35.63 35.60 35.63 7.3K
10:21 35.57 35.60 35.57 35.58 1.5K
10:22 35.61 35.70 35.57 35.57 4.9K
10:23 35.60 35.60 35.41 35.41 15.3K
10:24 35.45 35.48 35.40 35.47 18.2K
10:25 35.46 35.51 35.40 35.40 30.4K
10:26 35.40 35.40 35.32 35.36 20.6K
10:27 35.35 35.35 35.24 35.30 40.4K
10:28 35.30 35.30 35.19 35.20 19.2K
10:29 35.11 35.15 35.06 35.10 53.0K
10:30 35.06 35.06 34.93 34.99 67.7K
10:31 35.00 35.08 34.97 35.02 244.8K
10:32 35.05 35.14 35.05 35.14 36.1K
10:33 35.15 35.24 35.15 35.19 17.8K
10:34 35.20 35.20 35.12 35.15 18.8K
10:35 35.15 35.17 35.13 35.15 7.3K
10:36 35.13 35.17 35.13 35.13 5.5K
10:37 35.17 35.18 35.15 35.15 5.0K
10:38 35.15 35.15 35.07 35.10 118.5K
10:39 35.02 35.10 35.02 35.10 12.0K
10:40 35.07 35.12 35.07 35.10 6.1K
10:41 35.00 35.02 34.98 35.02 13.1K
10:42 35.03 35.12 34.96 35.00 6.9K
10:43 35.04 35.04 34.98 34.98 5.5K
10:44 35.06 35.08 34.99 34.99 27.3K
10:45 35.03 35.03 34.89 34.89 34.3K
10:46 34.89 34.90 34.82 34.88 21.3K
10:47 34.86 34.87 34.73 34.73 49.9K
10:48 34.76 34.90 34.76 34.87 16.5K
10:49 34.85 34.87 34.80 34.80 7.9K
10:50 34.75 34.79 34.70 34.71 22.1K
10:51 34.71 34.74 34.57 34.60 26.1K
10:52 34.60 34.72 34.60 34.72 5.8K
10:53 34.69 34.79 34.69 34.71 23.1K
10:54 34.68 34.80 34.68 34.80 18.0K
10:55 34.76 34.90 34.75 34.87 9.6K
10:56 34.80 34.85 34.78 34.79 5.7K
10:57 34.81 34.82 34.76 34.76 4.3K
10:58 34.75 34.75 34.71 34.71 12.5K
10:59 34.76 34.76 34.71 34.74 1.5K
11:00 34.70 34.79 34.70 34.76 6.0K
11:01 34.84 34.84 34.80 34.81 3.2K
11:02 34.79 34.98 34.79 34.96 4.6K
11:03 34.91 34.92 34.80 34.80 18.3K
11:04 34.87 34.87 34.87 34.87 0.6K
11:05 34.95 34.95 34.83 34.83 3.2K
11:06 34.84 34.85 34.77 34.78 6.1K
11:07 34.79 34.99 34.79 34.95 14.4K
11:08 34.96 34.97 34.94 34.95 1.8K
11:09 34.95 34.95 34.90 34.92 0.8K
11:10 34.93 34.93 34.93 34.93 2.9K
11:11 34.94 34.98 34.94 34.95 4.5K
11:12 34.96 34.96 34.92 34.92 4.0K
11:13 34.97 34.99 34.97 34.99 2.9K
11:14 34.98 35.08 34.97 35.08 22.8K
11:15 35.10 35.10 34.99 35.04 5.0K
11:16 35.04 35.04 34.94 34.96 4.0K
11:17 34.82 34.88 34.82 34.88 9.7K
11:18 34.81 34.86 34.81 34.86 12.5K
11:19 34.84 34.86 34.84 34.84 5.1K
11:20 34.84 34.85 34.80 34.84 8.6K
11:21 34.84 34.88 34.73 34.79 14.4K
11:22 34.80 34.80 34.70 34.70 5.1K
11:23 34.75 34.76 34.71 34.75 5.8K
11:24 34.72 34.77 34.72 34.73 5.9K
11:25 34.75 34.77 34.75 34.75 4.8K
11:26 34.68 34.71 34.66 34.69 7.4K
11:27 34.70 34.70 34.70 34.70 2.2K
11:28 34.72 34.73 34.69 34.73 3.3K
11:29 34.74 34.74 34.71 34.73 14.7K
11:30 34.79 34.83 34.79 34.83 2.1K
11:31 34.84 34.92 34.84 34.91 48.7K
11:32 34.89 34.92 34.87 34.90 18.6K
11:33 34.88 34.96 34.88 34.96 16.1K
11:34 34.96 34.96 34.89 34.90 14.1K
11:35 34.92 34.92 34.90 34.90 1.1K
11:36 34.87 34.90 34.83 34.90 10.7K
11:37 34.85 34.86 34.85 34.85 10.6K
11:38 34.85 34.87 34.83 34.83 3.7K
11:39 34.88 34.92 34.88 34.90 120.4K
11:40 34.90 34.90 34.70 34.72 17.4K
11:41 34.72 34.78 34.70 34.76 7.4K
11:42 34.76 34.80 34.73 34.75 112.3K
11:43 34.72 34.85 34.72 34.85 2.6K
11:44 34.90 34.90 34.86 34.86 2.3K
11:45 34.81 34.81 34.75 34.75 2.9K
11:46 34.74 34.74 34.56 34.56 26.1K
11:47 34.54 34.63 34.54 34.63 2.2K
11:48 34.60 34.64 34.57 34.58 12.0K
11:49 34.60 34.62 34.57 34.62 8.8K
11:50 34.62 34.65 34.62 34.63 2.2K
11:51 34.65 34.65 34.56 34.57 13.3K
11:52 34.59 34.61 34.59 34.60 2.2K
11:53 34.55 34.55 34.53 34.55 7.4K
11:54 34.56 34.56 34.51 34.52 9.3K
11:55 34.53 34.58 34.53 34.58 26.7K
11:56 34.60 34.64 34.60 34.61 3.9K
11:57 34.64 34.64 34.60 34.60 2.8K
11:58 34.63 34.63 34.59 34.59 2.1K
11:59 34.54 34.59 34.53 34.53 3.4K
12:00 34.51 34.65 34.51 34.65 7.9K
12:01 34.60 34.63 34.56 34.60 7.5K
12:02 34.60 34.60 34.47 34.47 40.7K
12:03 34.47 34.53 34.45 34.53 12.3K
12:04 34.52 34.58 34.52 34.58 5.8K
12:05 34.60 34.71 34.60 34.71 5.6K
12:06 34.68 34.71 34.65 34.65 3.3K
12:07 34.55 34.63 34.55 34.60 1.8K
12:08 34.59 34.59 34.54 34.54 1.6K
12:09 34.58 34.58 34.54 34.57 5.8K
12:10 34.59 34.59 34.51 34.51 6.1K
12:11 34.56 34.56 34.51 34.51 1.8K
12:12 34.55 34.57 34.51 34.55 2.0K
12:13 34.54 34.54 34.50 34.52 6.5K
12:14 34.49 34.49 34.49 34.49 2.6K
12:15 34.50 34.56 34.49 34.56 7.3K
12:16 34.53 34.54 34.53 34.54 2.4K
12:17 34.55 34.56 34.47 34.47 5.4K
12:18 34.40 34.40 34.27 34.27 53.9K
12:19 34.30 34.32 34.27 34.32 18.4K
12:20 34.32 34.33 34.30 34.30 4.3K
12:21 34.33 34.39 34.30 34.37 16.4K
12:22 34.34 34.41 34.34 34.41 11.1K
12:23 34.41 34.46 34.40 34.40 10.7K
12:24 34.40 34.41 34.40 34.41 0.8K
12:25 34.41 34.44 34.39 34.40 6.8K
12:26 34.39 34.39 34.35 34.39 0.9K
12:27 34.38 34.40 34.35 34.39 4.3K
12:28 34.38 34.50 34.38 34.48 8.6K
12:29 34.48 34.48 34.43 34.48 3.9K
12:30 34.48 34.51 34.48 34.50 2.2K
12:31 34.48 34.50 34.44 34.44 15.8K
12:32 34.46 34.46 34.40 34.40 1.8K
12:33 34.41 34.45 34.41 34.43 2.6K
12:34 34.50 34.50 34.43 34.43 4.2K
12:35 34.44 34.46 34.44 34.46 3.0K
12:36 34.44 34.45 34.44 34.45 2.1K
12:37 34.44 34.44 34.37 34.37 8.9K
12:38 34.42 34.44 34.42 34.43 1.3K
12:39 34.40 34.40 34.37 34.37 11.9K
12:40 34.35 34.35 34.20 34.30 38.2K
12:41 34.33 34.33 34.22 34.26 4.8K
12:42 34.26 34.35 34.26 34.35 6.7K
12:43 34.35 34.35 34.35 34.35 0.1K
12:44 34.37 34.42 34.37 34.41 6.4K
12:45 34.44 34.50 34.42 34.50 2.3K
12:46 34.45 34.45 34.38 34.38 9.1K
12:47 34.37 34.41 34.37 34.38 4.9K
12:48 34.37 34.46 34.37 34.46 9.8K
12:49 34.42 34.46 34.40 34.40 2.4K
12:50 34.43 34.45 34.43 34.45 4.1K
12:51 34.50 34.59 34.50 34.59 6.6K
12:52 34.58 34.59 34.57 34.57 2.2K
12:53 34.58 34.62 34.56 34.62 13.5K
12:54 34.61 34.61 34.58 34.58 2.2K
12:55 34.55 34.58 34.55 34.58 1.2K
12:56 34.50 34.50 34.46 34.45 2.1K
12:57 34.45 34.50 34.45 34.50 1.2K
12:58 34.50 34.50 34.45 34.45 11.0K
12:59 34.44 34.45 34.44 34.44 6.4K
13:00 34.51 34.51 34.51 34.51 1.0K
13:01 34.47 34.49 34.46 34.46 2.1K
13:02 34.50 34.54 34.50 34.53 0.6K
13:03 34.53 34.58 34.53 34.58 1.8K
13:04 34.60 34.62 34.59 34.62 1.3K
13:05 34.60 34.65 34.60 34.65 2.6K
13:06 34.60 34.63 34.60 34.63 21.4K
13:07 34.60 34.60 34.57 34.57 2.4K
13:08 34.56 34.56 34.56 34.56 0.4K
13:09 34.63 34.63 34.59 34.59 6.4K
13:10 34.51 34.51 34.48 34.48 3.9K
13:11 34.48 34.48 34.41 34.42 8.9K
13:12 34.41 34.41 34.41 34.41 0.5K
13:13 34.44 34.44 34.39 34.39 4.1K
13:14 34.39 34.42 34.39 34.42 1.4K
13:15 34.39 34.43 34.39 34.43 1.0K
13:16 34.45 34.45 34.45 34.45 4.5K
13:17 34.50 34.50 34.46 34.46 1.5K
13:18 34.46 34.46 34.45 34.45 1.3K
13:19 34.42 34.42 34.38 34.38 2.2K
13:20 34.43 34.43 34.43 34.43 0.3K
13:21 34.40 34.42 34.40 34.42 1.4K
13:22 34.46 34.46 34.42 34.46 3.2K
13:23 34.41 34.41 34.41 34.41 4.6K
13:24 34.51 34.54 34.48 34.54 1.8K
13:25 34.50 34.50 34.50 34.50 0.6K
13:27 34.61 34.63 34.58 34.58 5.2K
13:28 34.62 34.62 34.61 34.61 1.6K
13:29 34.64 34.64 34.64 34.64 1.4K
13:30 34.63 34.63 34.58 34.58 16.8K
13:31 34.64 34.64 34.64 34.64 0.2K
13:32 34.60 34.63 34.60 34.63 3.7K
13:33 34.62 34.64 34.62 34.64 7.0K
13:34 34.66 34.66 34.62 34.63 2.7K
13:35 34.66 34.66 34.59 34.64 2.3K
13:36 34.57 34.57 34.53 34.53 3.1K
13:37 34.56 34.61 34.56 34.61 1.6K
13:38 34.60 34.60 34.56 34.58 1.3K
13:39 34.58 34.60 34.58 34.60 0.5K
13:40 34.66 34.68 34.66 34.68 2.9K
13:41 34.66 34.72 34.66 34.67 2.8K
13:42 34.71 34.72 34.64 34.71 22.1K
13:43 34.71 34.72 34.70 34.70 1.9K
13:44 34.71 34.76 34.65 34.66 26.9K
13:45 34.70 34.70 34.68 34.68 0.5K
13:46 34.64 34.64 34.55 34.63 4.4K
13:47 34.57 34.63 34.57 34.63 1.7K
13:48 34.60 34.60 34.60 34.60 0.6K
13:49 34.66 34.66 34.60 34.60 2.2K
13:50 34.67 34.67 34.60 34.62 6.9K
13:51 34.55 34.55 34.50 34.50 9.2K
13:52 34.54 34.58 34.54 34.56 1.4K
13:53 34.52 34.57 34.52 34.57 0.7K
13:54 34.60 34.60 34.60 34.60 1.3K
13:55 34.61 34.61 34.61 34.61 4.1K
13:56 34.61 34.61 34.60 34.60 1.1K
13:57 34.54 34.69 34.54 34.69 11.1K
13:58 34.58 34.67 34.58 34.67 2.6K
13:59 34.68 34.68 34.60 34.68 3.4K
14:00 34.89 35.15 34.67 34.98 157.0K
14:01 34.94 34.97 34.64 34.79 8.2K
14:02 34.84 35.16 34.83 35.16 30.1K
14:03 35.21 35.39 35.21 35.29 67.5K
14:04 35.43 35.50 35.22 35.50 41.7K
14:05 35.44 35.46 35.30 35.45 44.2K
14:06 35.42 35.42 34.87 34.87 44.6K
14:07 34.91 35.09 34.91 35.02 25.4K
14:08 35.11 35.11 34.99 35.04 12.5K
14:09 35.12 35.12 34.68 34.69 21.5K
14:10 34.74 34.74 34.19 34.26 53.9K
14:11 34.19 34.57 34.19 34.43 13.7K
14:12 34.46 34.59 33.87 33.87 112.5K
14:13 33.84 33.96 33.39 33.47 64.1K
14:14 33.38 33.66 33.36 33.36 67.0K
14:15 33.42 33.53 32.99 33.53 87.8K
14:16 33.53 33.66 33.41 33.64 38.7K
14:17 33.59 33.86 33.59 33.59 26.7K
14:18 33.50 33.95 33.50 33.85 19.2K
14:19 33.93 33.93 33.78 33.82 14.8K
14:20 33.70 33.85 33.50 33.66 20.3K
14:21 33.65 33.82 33.48 33.82 29.9K
14:22 33.95 34.26 33.92 34.26 22.0K
14:23 34.20 34.39 34.06 34.36 11.5K
14:24 34.26 34.34 34.21 34.29 9.6K
14:25 34.23 34.31 34.19 34.26 5.8K
14:26 34.25 34.31 34.17 34.22 14.0K
14:27 34.10 34.33 34.01 34.20 9.4K
14:28 34.32 34.37 34.31 34.37 1.8K
14:29 34.30 34.42 34.29 34.37 5.1K
14:30 34.31 34.40 34.09 34.24 9.9K
14:31 34.25 34.25 34.05 34.06 5.1K
14:32 34.11 34.11 33.68 33.68 8.6K
14:33 33.63 34.00 33.55 34.00 12.4K
14:34 33.81 33.81 33.68 33.68 1.0K
14:35 33.72 33.77 33.55 33.76 15.0K
14:36 34.00 34.13 33.76 33.76 18.2K
14:37 33.83 33.85 33.53 33.70 13.3K
14:38 33.75 33.89 33.68 33.74 7.6K
14:39 33.73 33.73 33.36 33.43 59.7K
14:40 33.34 33.74 33.30 33.63 22.8K
14:41 33.60 33.80 33.58 33.60 16.0K
14:42 33.49 33.49 33.17 33.36 26.2K
14:43 33.33 33.44 33.19 33.44 13.4K
14:44 33.47 33.47 33.24 33.29 9.7K
14:45 33.28 33.28 33.03 33.04 16.0K
14:46 33.05 33.05 32.73 32.88 78.7K
14:47 32.80 33.20 32.80 33.13 23.7K
14:48 33.14 33.58 33.10 33.57 17.8K
14:49 33.57 33.57 33.13 33.25 10.1K
14:50 33.19 33.38 33.08 33.13 22.1K
14:51 33.05 33.10 32.96 32.96 25.5K
14:52 32.96 32.96 32.60 32.67 72.1K
14:53 32.64 32.64 32.50 32.54 39.4K
14:54 32.42 32.67 32.42 32.67 25.0K
14:55 32.74 33.18 32.71 33.06 12.1K
14:56 33.05 33.15 32.98 33.09 7.2K
14:57 33.24 33.30 33.11 33.29 55.4K
14:58 33.36 33.55 33.33 33.55 31.1K
14:59 33.54 33.78 33.54 33.78 25.9K
15:00 33.74 34.05 33.68 33.92 55.0K
15:01 33.91 34.23 33.71 34.23 34.2K
15:02 34.21 34.23 34.10 34.13 23.0K
15:03 34.16 34.16 34.01 34.01 11.3K
15:04 34.07 34.21 34.07 34.17 15.5K
15:05 34.34 34.36 34.09 34.31 8.3K
15:06 34.28 34.40 34.22 34.40 14.4K
15:07 34.43 34.52 34.34 34.42 17.8K
15:08 34.47 34.66 34.46 34.60 17.5K
15:09 34.60 34.60 34.38 34.53 10.3K
15:10 34.52 34.73 34.50 34.52 14.0K
15:11 34.40 34.40 34.21 34.29 13.9K
15:12 34.17 34.21 34.09 34.17 8.7K
15:13 34.15 34.15 34.00 34.01 14.3K
15:14 33.98 34.12 33.98 34.12 13.9K
15:15 34.34 34.44 34.26 34.37 7.8K
15:16 34.42 34.50 34.26 34.48 16.3K
15:17 34.44 34.50 34.44 34.45 8.7K
15:18 34.42 34.49 34.35 34.35 9.4K
15:19 34.22 34.31 34.13 34.31 2.8K
15:20 34.33 34.45 34.31 34.45 1.2K
15:21 34.36 34.50 34.36 34.37 11.5K
15:22 34.37 34.43 34.35 34.37 8.9K
15:23 34.32 34.40 34.31 34.37 17.8K
15:24 34.44 34.52 34.44 34.52 10.5K
15:25 34.55 34.67 34.55 34.65 27.9K
15:26 34.60 34.74 34.60 34.73 17.3K
15:27 34.71 34.86 34.69 34.86 7.5K
15:28 34.86 34.91 34.81 34.89 32.0K
15:29 34.87 34.89 34.80 34.80 6.0K
15:30 34.78 34.90 34.69 34.77 22.2K
15:31 34.71 34.73 34.64 34.64 6.2K
15:32 34.67 34.70 34.63 34.67 9.0K
15:33 34.66 34.72 34.58 34.60 5.5K
15:34 34.60 34.60 34.52 34.58 3.6K
15:35 34.78 34.89 34.77 34.85 24.0K
15:36 34.85 34.96 34.83 34.95 12.4K
15:37 34.90 34.96 34.74 34.74 10.5K
15:38 34.75 34.91 34.75 34.88 5.4K
15:39 34.90 34.90 34.80 34.80 4.0K
15:40 34.81 34.81 34.71 34.78 3.2K
15:41 34.76 34.80 34.72 34.72 23.6K
15:42 34.74 34.84 34.74 34.84 10.9K
15:43 34.81 34.81 34.73 34.77 21.0K
15:44 34.75 34.76 34.74 34.74 10.5K
15:45 34.73 34.74 34.67 34.73 7.0K
15:46 34.70 34.70 34.61 34.64 5.3K
15:47 34.63 34.70 34.63 34.70 39.8K
15:48 34.69 34.69 34.64 34.64 4.1K
15:49 34.62 34.68 34.61 34.68 8.4K
15:50 34.85 34.88 34.78 34.88 13.3K
15:51 34.86 34.86 34.71 34.71 9.1K
15:52 34.67 34.67 34.55 34.55 6.4K
15:53 34.60 34.60 34.53 34.53 5.9K
15:54 34.44 34.47 34.41 34.45 10.9K
15:55 34.59 34.79 34.56 34.56 18.3K
15:56 34.64 34.64 34.44 34.44 22.4K
15:57 34.47 34.54 34.47 34.47 6.2K
15:58 34.48 34.48 34.45 34.45 13.1K
15:59 34.48 34.49 34.42 34.47 276.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available