NasdaqGM - Nasdaq Real Time Price
USD
GraniteShares 2x Short COIN Daily ETF (CONI)
36.59
+6.58
(+21.93%)
At close: October 30 at 4:00:01 PM EDT
36.24
-0.35
(-0.96%)
After hours: October 30 at 7:22:29 PM EDT
Trade CONI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.87
39.07
34.87
36.59
36.59
244,000
Oct 29, 2026
31.10
31.24
29.10
30.01
30.01
105,800
Oct 28, 2026
31.21
31.44
29.50
29.61
29.61
76,900
Oct 27, 2026
30.11
31.24
29.86
29.99
29.99
59,800
Oct 26, 2026
30.43
32.13
29.67
30.62
30.62
109,900
Oct 23, 2026
27.51
29.20
27.28
28.89
28.89
154,600
Oct 22, 2026
26.82
27.97
26.21
27.44
27.44
132,600
Oct 21, 2026
25.90
26.69
24.05
25.15
25.15
230,300
Oct 20, 2026
28.56
28.61
25.40
27.14
27.14
104,800
Oct 19, 2026
25.96
28.17
25.96
27.94
27.94
100,500
Oct 16, 2026
24.29
27.60
23.90
26.56
26.56
235,500
Oct 15, 2026
28.93
29.37
23.30
23.73
23.73
240,500
Oct 14, 2026
25.52
27.66
24.61
27.25
27.25
164,000
Oct 13, 2026
25.47
25.65
24.50
24.82
24.82
55,400
Oct 12, 2026
25.53
26.19
24.15
25.27
25.27
210,400
Oct 9, 2026
26.79
27.91
24.21
25.47
25.47
508,200
Oct 8, 2026
26.92
27.95
25.90
27.83
27.83
218,600
Oct 7, 2026
25.45
26.38
25.44
25.99
25.99
196,700
Oct 6, 2026
23.50
24.36
22.40
24.11
24.11
261,500
Oct 5, 2026
23.88
24.61
22.58
23.50
23.50
240,700
Oct 2, 2026
22.18
25.50
20.71
24.95
24.95
402,100
Oct 1, 2026
24.28
24.28
22.69
23.38
23.38
214,500
Sep 30, 2026
22.06
24.71
21.22
24.15
24.15
392,300
Sep 29, 2026
21.66
23.74
21.51
23.27
23.27
312,300
Sep 28, 2026
22.04
23.00
21.50
22.93
22.93
472,000
Sep 25, 2026
21.21
22.63
21.21
22.11
22.11
241,400
Sep 24, 2026
21.86
22.45
20.58
21.22
21.22
467,200
Sep 23, 2026
21.54
22.00
20.20
21.50
21.50
558,300
Sep 22, 2026
21.38
21.73
20.53
20.94
20.94
519,800
Sep 21, 2026
20.08
21.00
19.30
20.96
20.96
997,200
Sep 18, 2026
28.00
28.00
21.87
22.53
22.53
1,337,300
Sep 17, 2026
31.14
32.61
29.33
29.44
29.44
225,900
Sep 16, 2026
30.26
34.30
29.98
33.15
33.15
303,900
Sep 15, 2026
27.37
31.59
27.37
30.58
30.58
667,900
Sep 14, 2026
29.14
29.14
24.79
25.43
25.43
827,300
Sep 11, 2026
31.79
31.89
28.69
31.16
31.16
189,100
Sep 10, 2026
32.61
32.89
31.56
32.18
32.18
114,400
Sep 9, 2026
28.11
31.43
28.00
31.43
31.43
123,800
Sep 8, 2026
29.31
30.12
29.04
29.95
29.95
146,300
Sep 4, 2026
28.32
28.69
27.35
28.27
28.27
293,400
Sep 3, 2026
30.40
30.40
24.94
26.01
26.01
877,100
Sep 2, 2026
33.00
33.80
31.47
32.71
32.71
164,300
Sep 1, 2026
30.60
32.63
30.00
32.13
32.13
199,400
Aug 31, 2026
31.99
32.69
28.06
28.62
28.62
315,900
Aug 28, 2026
29.67
32.81
29.00
32.01
32.01
524,000
Aug 27, 2026
30.16
32.05
27.39
28.41
28.41
379,400
Aug 26, 2026
31.50
32.29
30.45
31.52
31.52
278,500
Aug 25, 2026
33.71
34.33
29.13
29.84
29.84
486,100
Aug 24, 2026
29.46
32.95
28.63
32.72
32.72
770,600
Aug 21, 2026
33.08
33.48
28.42
30.44
30.44
1,256,600
Aug 20, 2026
36.24
39.61
35.30
36.51
36.51
361,400
Aug 19, 2026
49.88
50.33
38.97
43.00
43.00
484,000
Aug 18, 2026
51.42
53.04
50.53
53.04
53.04
49,000
Aug 17, 2026
52.27
52.27
49.18
50.30
50.30
86,800
Aug 14, 2026
50.15
52.04
49.26
51.63
51.63
59,200
Aug 13, 2026
51.34
53.08
48.09
48.31
48.31
90,600
Aug 12, 2026
51.03
52.62
50.11
51.72
51.72
47,100
Aug 11, 2026
52.08
53.50
49.24
52.01
52.01
39,600
Aug 10, 2026
48.81
52.30
48.81
51.94
51.94
51,400
Aug 7, 2026
52.63
54.00
48.06
48.91
48.91
92,100
Aug 6, 2026
54.15
55.21
51.98
54.98
54.98
115,300
Aug 5, 2026
51.70
53.38
49.31
51.89
51.89
94,200
Aug 4, 2026
53.75
55.24
49.88
51.27
51.27
147,500
Aug 3, 2026
56.41
58.58
50.43
54.53
54.53
161,400
Jul 31, 2026
50.83
58.49
50.83
54.26
54.26
297,700
Jul 30, 2026
46.90
47.44
44.58
44.88
44.88
134,700
Jul 29, 2026
44.23
47.86
42.41
47.20
47.20
107,200
Jul 28, 2026
45.82
47.86
43.13
43.24
43.24
137,100
Jul 27, 2026
46.08
47.70
43.20
43.29
43.29
144,600
Jul 24, 2026
48.00
51.59
48.00
49.11
49.11
100,100
Jul 23, 2026
46.29
48.49
45.16
47.39
47.39
117,500
Jul 22, 2026
41.89
44.80
40.75
44.73
44.73
196,200
Jul 21, 2026
44.99
44.99
36.94
40.45
40.45
577,800
Jul 20, 2026
51.82
53.23
47.25
49.96
49.96
89,100
Jul 17, 2026
54.37
54.55
50.00
52.30
52.30
112,100
Jul 16, 2026
46.95
50.51
46.95
50.08
50.08
83,000
Jul 15, 2026
47.56
50.50
45.69
46.40
46.40
116,700
Jul 14, 2026
49.78
52.67
49.49
50.05
50.05
77,700
Jul 13, 2026
53.47
54.94
50.50
52.68
52.68
83,700
Jul 10, 2026
46.56
51.84
46.11
51.59
51.59
85,300
Jul 9, 2026
53.29
54.22
50.67
52.09
52.09
82,300
Jul 8, 2026
51.68
53.34
50.35
51.40
51.40
148,100
Jul 7, 2026
47.46
50.00
45.61
48.98
48.98
151,700
Jul 6, 2026
50.33
51.20
44.53
46.04
46.04
277,000
Jul 2, 2026
47.74
49.36
43.12
47.97
47.97
168,700
Jul 1, 2026
61.10
61.45
47.62
52.16
52.16
226,900
Jun 30, 2026
62.10
66.40
61.79
63.54
63.54
112,100
Jun 29, 2026
59.52
64.61
59.31
59.31
59.31
108,900
Jun 26, 2026
70.67
70.67
61.00
61.39
61.39
152,300
Jun 25, 2026
60.90
68.59
60.90
67.87
67.87
101,300
Jun 24, 2026
56.42
62.63
55.95
61.69
61.69
149,300
Jun 23, 2026
56.60
56.60
52.32
55.90
55.90
157,000
Jun 22, 2026
50.95
52.92
44.18
51.81
51.81
225,000
Jun 18, 2026
50.16
54.42
48.89
52.82
52.82
131,000
Jun 17, 2026
50.75
52.00
46.52
51.76
51.76
109,600
Jun 16, 2026
48.50
50.74
46.87
49.28
49.28
116,100
Jun 15, 2026
48.79
49.80
45.85
49.24
49.24
128,900
Jun 12, 2026
55.68
59.05
52.27
56.00
56.00
68,800
Jun 11, 2026
59.89
61.99
54.80
55.61
55.61
91,600
Jun 10, 2026
61.45
61.45
55.36
60.68
60.68
93,900
Jun 9, 2026
58.28
63.44
53.31
59.60
59.60
149,800
Jun 8, 2026
59.50
61.01
53.79
55.19
55.19
124,600
Jun 5, 2026
58.85
66.28
58.85
63.17
63.17
232,500
Jun 4, 2026
55.66
56.87
53.77
55.32
55.32
104,500
Jun 3, 2026
51.36
56.40
51.05
55.96
55.96
142,700
Jun 2, 2026
48.51
51.03
47.64
49.86
49.86
303,100
Jun 1, 2026
47.05
48.52
43.88
45.65
45.65
200,000
May 29, 2026
47.16
47.55
41.48
42.61
42.61
148,800
May 28, 2026
53.26
53.80
45.90
46.25
46.25
193,700
May 27, 2026
50.02
51.30
48.21
51.16
51.16
96,100
May 26, 2026
44.89
48.33
44.32
47.94
47.94
70,300
May 22, 2026
41.41
45.69
41.12
45.47
45.47
100,400
May 21, 2026
43.77
44.41
40.93
41.84
41.84
92,800
May 20, 2026
42.95
43.53
40.66
42.89
42.89
85,400
May 19, 2026
44.60
45.60
41.17
41.92
41.92
336,700
May 18, 2026
43.50
46.04
41.92
43.83
43.83
275,700
May 15, 2026
38.08
42.36
37.80
41.42
41.42
651,300
May 14, 2026
40.45
42.42
31.78
35.73
35.73
576,900
May 13, 2026
39.35
41.27
38.99
39.80
39.80
354,200
May 12, 2026
36.41
40.06
34.46
37.68
37.68
231,800
May 11, 2026
41.47
44.50
34.41
34.92
34.92
454,800
May 8, 2026
48.28
49.74
41.19
41.19
41.19
311,700
May 7, 2026
44.18
46.26
43.00
45.15
45.15
352,600
May 6, 2026
44.00
45.00
42.77
42.93
42.93
126,300
May 5, 2026
38.78
44.33
38.78
43.03
43.03
190,900
May 4, 2026
42.50
43.25
39.22
40.92
40.92
270,200
May 1, 2026
46.18
47.39
45.12
46.65
46.65
162,900
Apr 30, 2026
51.76
52.99
47.63
48.63
48.63
100,700
Apr 29, 2026
49.65
53.89
49.65
52.01
52.01
145,900
Apr 28, 2026
47.96
48.56
45.30
46.08
46.08
200,100
Apr 27, 2026
43.88
45.55
41.70
44.90
44.90
157,300
Apr 24, 2026
42.45
45.06
42.45
43.69
43.69
145,000
Apr 23, 2026
43.03
46.07
41.50
44.57
44.57
247,400
Apr 22, 2026
42.17
43.00
38.60
41.19
41.19
318,000
Apr 21, 2026
40.50
46.57
40.50
46.06
46.06
337,600
Apr 20, 2026
44.34
44.94
40.01
40.06
40.06
248,800
Apr 17, 2026
42.62
43.94
38.00
42.26
42.26
379,800
Apr 16, 2026
46.65
50.75
45.11
45.32
45.32
425,300
Apr 15, 2026
53.86
54.37
47.01
47.30
47.30
306,000
Apr 14, 2026
56.27
56.97
52.28
54.14
54.14
158,800
Apr 13, 2026
68.46
68.97
60.74
61.14
61.14
102,500
Apr 10, 2026
64.98
69.73
64.61
66.23
66.23
101,100
Apr 9, 2026
60.49
67.00
60.04
65.35
65.35
147,600
Apr 8, 2026
52.47
62.43
51.24
60.78
60.78
142,500
Apr 7, 2026
63.42
67.54
61.21
61.29
61.29
224,200
Apr 6, 2026
61.30
62.21
59.20
61.40
61.40
107,900
Apr 2, 2026
67.48
69.71
63.05
64.01
64.01
165,900
Apr 1, 2026
58.57
63.73
58.26
62.85
62.85
190,700
Mar 31, 2026
71.67
72.65
60.88
61.55
61.55
277,500
Mar 30, 2026
71.36
76.70
69.81
74.66
74.66
134,700
Mar 27, 2026
68.87
75.30
68.42
74.39
74.39
177,700
Mar 26, 2026
63.16
66.07
61.23
65.27
65.27
189,400
Mar 25, 2026
57.58
60.81
53.83
60.06
60.06
232,100
Mar 24, 2026
50.66
61.76
49.83
60.28
60.28
300,300
Mar 23, 2026
51.07
52.51
48.56
50.20
50.20
228,300
Mar 20, 2026
49.98
53.37
49.51
52.02
52.02
216,400
Mar 19, 2026
53.00
54.76
48.20
49.46
49.46
272,600
Mar 18, 2026
47.94
50.13
46.84
49.65
49.65
283,500
Mar 17, 2026
50.00
50.44
44.86
46.24
46.24
383,100
Mar 16, 2026
50.37
52.15
48.17
49.91
49.91
248,700
Mar 13, 2026
49.44
54.87
47.63
53.96
53.96
215,100
Mar 12, 2026
54.50
55.76
53.03
55.30
55.30
233,000
Mar 11, 2026
53.08
55.93
50.12
52.60
52.60
303,300
Mar 10, 2026
49.71
54.56
48.79
53.67
53.67
289,100
Mar 9, 2026
53.73
55.88
50.17
52.04
52.04
372,200
Mar 6, 2026
53.03
54.65
50.97
53.45
53.45
469,400
Mar 5, 2026
49.44
51.29
45.89
49.33
49.33
639,500
Mar 4, 2026
57.78
58.00
45.74
47.87
47.87
1,106,000
Mar 3, 2026
71.00
75.00
65.10
67.93
67.93
304,200
Mar 2, 2026
76.36
76.36
65.00
65.91
65.91
219,600
Feb 27, 2026
74.07
76.66
71.28
73.53
73.53
221,200
Feb 26, 2026
69.19
72.70
66.45
69.72
69.72
309,200
Feb 25, 2026
81.39
83.75
65.65
67.52
67.52
642,700
Feb 24, 2026
99.71
103.87
92.57
92.61
92.61
130,700
Feb 23, 2026
88.89
96.24
87.69
94.82
94.82
188,800
Feb 20, 2026
91.04
91.55
79.63
84.24
84.24
236,900
Feb 19, 2026
93.71
95.19
88.34
90.14
90.14
130,100
Feb 18, 2026
90.27
92.82
81.50
92.24
92.24
248,700
Feb 17, 2026
94.19
98.26
85.10
90.02
90.02
344,600
Feb 13, 2026
112.57
127.04
85.55
91.97
91.97
877,700
Feb 12, 2026
119.11
139.90
118.67
137.71
137.71
312,700
Feb 11, 2026
112.96
124.31
112.70
118.62
118.62
192,400
Feb 10, 2026
106.02
106.39
100.43
106.39
106.39
67,000
Feb 9, 2026
108.78
111.00
100.40
100.69
100.69
78,300
Feb 6, 2026
124.08
129.07
102.79
103.31
103.31
215,800
Feb 5, 2026
121.49
141.65
115.79
140.37
140.37
307,600
Feb 4, 2026
102.29
115.31
102.26
110.64
110.64
176,600
Feb 3, 2026
90.44
103.87
90.44
98.68
98.68
108,400
Feb 2, 2026
89.13
93.10
88.22
90.70
90.70
105,200
Jan 30, 2026
82.05
87.86
81.46
84.61
84.61
122,800
Jan 29, 2026
76.36
84.57
76.36
81.12
81.12
136,400
Jan 28, 2026
71.45
75.56
70.93
73.92
73.92
58,700
Jan 27, 2026
71.49
75.12
71.49
72.80
72.80
103,200
Jan 26, 2026
72.29
72.99
70.11
71.30
71.30
45,600
Jan 23, 2026
65.86
69.70
65.86
69.04
69.04
65,200
Jan 22, 2026
62.85
65.85
61.73
65.65
65.65
59,300
Jan 21, 2026
62.56
66.00
61.18
63.49
63.49
146,400
Jan 20, 2026
60.90
63.78
60.15
62.92
62.92
90,200
Jan 16, 2026
57.92
59.22
56.12
56.70
56.70
66,800
Jan 15, 2026
53.46
58.53
53.11
57.77
57.77
139,100
Jan 14, 2026
51.05
52.28
48.39
51.16
51.16
208,200
Jan 13, 2026
55.51
55.95
51.30
52.51
52.51
129,100
Jan 12, 2026
58.80
59.50
55.05
57.16
57.16
80,000
Jan 9, 2026
55.75
59.70
55.75
58.17
58.17
84,700
Jan 8, 2026
56.38
57.29
54.11
56.04
56.04
103,700
Jan 7, 2026
55.05
58.32
54.99
55.91
55.91
148,100
Jan 6, 2026
51.96
55.91
51.01
53.95
53.95
158,100
Jan 5, 2026
56.20
56.34
50.16
52.20
52.20
281,000
Jan 2, 2026
65.64
68.18
60.85
61.80
61.80
156,800
Dec 31, 2025
65.40
68.40
64.91
68.22
68.22
91,700
Dec 30, 2025
64.36
65.40
62.73
65.17
65.17
82,600
Dec 29, 2025
0.597
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
63.68
64.41
60.94
63.96
63.96
117,300
Dec 26, 2025
60.99
64.91
60.99
62.98
62.38
109,700
Dec 24, 2025
61.24
62.83
61.07
61.47
60.89
82,300
Dec 23, 2025
59.71
61.96
59.32
60.21
59.64
114,900
Dec 22, 2025
55.81
57.78
54.58
57.71
57.16
108,100
Dec 19, 2025
59.22
61.25
58.41
58.99
58.43
108,600
Dec 18, 2025
55.67
62.23
54.44
62.23
61.64
173,500
Dec 17, 2025
55.01
59.97
53.05
59.70
59.13
162,400
Dec 16, 2025
55.61
56.95
54.01
56.13
55.60
202,800
Dec 15, 2025
50.11
58.33
50.11
57.11
56.57
270,300
Dec 12, 2025
48.80
52.14
46.54
50.49
50.01
198,600
Dec 11, 2025
50.53
52.87
49.36
50.01
49.54
384,300
Dec 10, 2025
48.81
49.32
46.54
48.04
47.58
187,500
Dec 9, 2025
49.75
50.91
44.65
47.18
46.73
245,500
Dec 8, 2025
48.55
50.00
47.49
48.36
47.90
185,100
Dec 5, 2025
49.57
51.65
48.72
49.94
49.47
308,900
Dec 4, 2025
48.91
49.46
46.56
48.60
48.14
237,100
Dec 3, 2025
51.10
52.52
47.42
47.64
47.19
280,100
Dec 2, 2025
51.39
53.17
49.26
53.17
52.67
252,100
Dec 1, 2025
54.33
57.37
52.42
54.61
54.09
475,800
Nov 28, 2025
49.41
51.22
47.07
49.88
49.41
349,000
Nov 26, 2025
56.96
58.07
52.34
53.10
52.60
259,500
Nov 25, 2025
60.71
64.09
58.04
58.11
57.56
289,700
Nov 24, 2025
63.43
64.36
56.33
57.39
56.85
364,000
Nov 21, 2025
64.17
70.84
62.65
65.77
65.15
632,900
Nov 20, 2025
57.10
68.00
55.54
66.95
66.32
811,300
Nov 19, 2025
56.43
62.87
56.11
58.44
57.89
665,900
Nov 18, 2025
56.83
56.83
52.76
56.46
55.92
713,800
Nov 17, 2025
51.84
57.56
50.84
55.63
55.10
697,400
Nov 14, 2025
53.70
54.14
45.81
48.66
48.20
760,300
Nov 13, 2025
43.88
49.96
43.38
49.04
48.58
562,000
Nov 12, 2025
41.66
43.90
41.03
43.14
42.73
471,600
Nov 11, 2025
41.18
43.24
40.00
43.14
42.73
437,800
Nov 10, 2025
38.20
41.40
37.90
39.70
39.32
726,700
Nov 7, 2025
48.17
50.11
41.64
42.06
41.66
824,000
Nov 6, 2025
41.19
46.65
41.19
46.50
46.06
453,100
Nov 5, 2025
41.58
42.85
39.14
40.53
40.15
490,000
Nov 4, 2025
41.13
44.00
39.75
43.94
43.52
747,300
Nov 3, 2025
36.32
39.44
35.96
38.57
38.20
629,700
Oct 31, 2025
37.56
37.80
31.53
35.85
35.51
930,000
