GraniteShares 2x Long COIN Daily ETF (CONL)

CONL
🏛️ Estados Unidos →
32.32
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 39.55 39.70 34.72 35.29 3.5M
2024-12-30 38.84 38.98 35.09 37.41 6.1M
2024-12-27 43.20 43.20 39.75 40.61 4.1M
2024-12-26 43.60 44.89 42.43 43.36 3.2M
2024-12-24 43.14 46.45 42.78 45.08 3.5M
2024-12-23 43.63 43.92 40.00 41.59 5.5M
2024-12-20 40.80 45.99 39.68 45.02 7.9M
2024-12-19 49.17 50.61 41.92 43.58 7.8M
2024-12-18 55.69 57.43 44.01 45.63 8.2M
2024-12-17 60.00 61.55 54.30 57.20 6.4M
2024-12-16 59.34 62.66 58.43 58.71 8.0M
2024-12-13 58.74 59.44 55.05 57.06 3.5M
2024-12-12 59.78 61.80 56.01 57.96 6.0M
2024-12-11 57.68 60.96 56.57 58.27 7.5M
2024-12-10 60.21 60.25 52.88 54.34 7.8M
2024-12-09 69.57 69.57 57.08 57.23 12.7M
2024-12-06 65.20 73.33 63.98 70.88 10.3M
2024-12-05 71.44 73.88 60.01 62.07 12.9M
2024-12-04 59.10 66.66 58.20 66.47 8.6M
2024-12-03 53.73 60.11 53.55 58.16 7.9M
2024-12-02 55.76 59.03 54.71 55.61 7.4M
2024-11-29 59.39 61.10 53.35 53.38 8.7M
2024-11-27 56.11 60.37 53.65 59.14 7.9M
2024-11-26 55.07 59.07 51.37 52.96 9.2M
2024-11-25 59.27 62.24 52.43 60.15 14.4M
2024-11-22 53.93 59.87 52.44 57.34 11.4M
2024-11-21 68.01 68.18 51.41 54.06 18.5M
2024-11-20 69.07 72.81 57.50 63.99 19.9M
2024-11-19 64.71 67.00 62.32 65.89 11.8M
2024-11-18 57.45 67.90 52.17 66.34 20.9M
2024-11-15 50.50 59.17 48.36 59.10 19.7M
2024-11-14 53.84 54.30 47.90 49.33 16.0M
2024-11-13 68.17 71.09 50.73 51.48 19.8M
2024-11-12 61.86 68.97 60.22 65.62 22.6M
2024-11-11 59.25 71.68 57.75 67.81 26.5M
2024-11-08 44.24 49.60 44.08 48.62 13.5M
2024-11-07 40.12 44.98 39.14 43.49 12.5M
2024-11-06 34.10 44.05 34.09 43.10 25.4M
2024-11-05 24.42 27.49 24.39 26.68 7.9M
2024-11-04 22.93 24.76 22.00 24.59 9.8M
2024-11-01 23.02 25.80 22.88 23.77 17.9M
2024-10-31 30.52 31.18 22.73 22.82 21.4M
2024-10-30 33.41 35.79 32.26 33.01 7.7M
2024-10-29 35.97 36.93 34.40 35.50 9.2M
2024-10-28 33.69 34.98 32.87 34.44 8.3M
2024-10-25 32.14 33.78 30.63 31.06 7.6M
2024-10-24 31.80 32.80 29.94 32.37 8.0M
2024-10-23 31.68 32.79 28.08 29.49 10.0M
2024-10-22 32.82 34.78 32.09 33.10 5.5M
2024-10-21 34.67 35.16 32.30 34.12 12.3M
2024-10-18 32.68 36.26 32.23 36.22 7.8M
2024-10-17 32.85 33.04 30.41 31.32 7.3M
2024-10-16 31.34 33.93 29.55 33.33 9.9M
2024-10-15 28.90 31.73 26.83 29.17 14.8M
2024-10-14 25.20 29.56 24.33 29.20 14.1M
2024-10-11 21.18 24.50 21.08 23.80 6.5M
2024-10-10 21.28 21.55 20.18 20.78 5.3M
2024-10-09 21.63 22.92 21.17 21.51 4.7M
2024-10-08 21.33 22.29 20.99 21.70 3.9M
2024-10-07 22.78 23.91 21.51 22.00 6.8M
2024-10-04 21.85 22.62 20.80 22.53 6.5M
2024-10-03 20.57 21.47 20.19 20.64 4.8M
2024-10-02 20.61 22.21 20.21 20.98 6.8M
2024-10-01 24.92 24.92 19.77 21.15 13.6M
2024-09-30 26.70 26.92 24.44 24.84 7.4M
2024-09-27 26.32 29.08 25.44 28.75 7.0M
2024-09-26 23.09 25.98 23.00 25.57 6.2M
2024-09-25 23.00 24.01 22.13 22.18 3.2M
2024-09-24 23.12 23.58 21.32 23.42 5.5M
2024-09-23 23.35 23.94 22.64 23.06 3.1M
2024-09-20 22.75 23.91 21.78 23.01 3.6M
2024-09-19 23.65 24.38 22.21 22.56 5.2M
2024-09-18 20.75 22.78 20.67 21.10 3.6M
2024-09-17 21.60 22.41 20.60 21.10 3.5M
2024-09-16 20.07 21.27 19.37 20.83 2.7M
2024-09-13 21.14 22.79 20.91 21.25 3.7M
2024-09-12 20.22 21.90 19.56 21.24 3.6M
2024-09-11 18.87 20.27 18.02 19.87 4.2M
2024-09-10 19.32 20.34 17.94 20.22 2.9M
2024-09-09 18.44 19.90 18.18 19.31 3.6M
2024-09-06 21.60 21.82 17.24 17.49 4.6M
2024-09-05 21.21 22.50 20.28 20.73 3.0M
2024-09-04 22.64 23.27 21.02 21.68 3.4M
2024-09-03 27.19 27.36 23.00 23.34 3.0M
2024-08-30 29.33 29.59 26.54 27.52 3.3M
2024-08-29 30.95 31.73 28.92 29.16 2.1M
2024-08-28 31.42 32.16 29.02 29.80 2.7M
2024-08-27 33.53 33.84 31.07 32.42 3.0M
2024-08-26 36.22 36.70 33.90 34.39 2.3M
2024-08-23 33.50 37.13 33.18 36.92 4.0M
2024-08-22 34.93 35.70 32.42 32.74 2.1M
2024-08-21 32.35 35.64 31.79 35.37 2.9M
2024-08-20 36.40 36.70 30.50 32.51 4.6M
2024-08-19 34.66 35.93 33.54 34.93 2.3M
2024-08-16 33.08 35.45 32.55 35.22 2.3M
2024-08-15 33.00 35.17 32.31 32.64 3.0M
2024-08-14 33.88 34.15 31.02 32.21 2.1M
2024-08-13 31.44 33.89 30.95 32.87 2.1M
2024-08-12 31.83 32.90 29.78 30.98 2.1M
2024-08-09 30.90 33.30 30.34 32.46 1.8M
2024-08-08 29.20 31.95 28.22 31.25 2.7M
2024-08-07 33.07 34.14 26.67 27.17 3.2M
2024-08-06 31.56 33.17 28.62 32.12 3.2M
2024-08-05 21.70 33.69 20.82 30.72 8.9M
2024-08-02 39.38 41.46 34.20 36.07 5.1M
2024-08-01 44.71 44.73 37.00 39.16 3.8M
2024-07-31 47.14 47.50 43.64 43.78 2.3M
2024-07-30 48.33 49.70 43.25 43.83 2.5M
2024-07-29 55.17 56.88 47.72 47.87 4.4M
2024-07-26 51.79 54.04 49.50 51.66 3.0M
2024-07-25 50.55 51.29 45.00 47.00 4.1M
2024-07-24 60.05 62.00 52.50 52.99 3.7M
2024-07-23 61.30 65.62 58.50 58.62 3.4M
2024-07-22 60.03 62.59 56.55 62.14 3.8M
2024-07-19 49.46 59.62 48.82 58.86 5.0M
2024-07-18 56.75 57.82 47.52 48.71 4.0M
2024-07-17 54.28 58.78 52.29 55.84 3.6M
2024-07-16 53.26 57.13 49.37 56.86 3.7M
2024-07-15 47.86 54.96 47.25 53.08 5.3M
2024-07-12 42.35 44.80 41.94 43.19 1.6M
2024-07-11 45.83 46.98 41.53 41.89 2.7M
2024-07-10 44.80 45.46 42.22 44.01 2.2M
2024-07-09 45.66 46.36 43.67 44.08 1.6M
2024-07-08 46.72 46.76 43.30 44.38 2.1M
2024-07-05 41.30 46.28 40.01 45.64 3.5M
2024-07-03 45.89 47.18 45.25 46.42 1.9M
2024-07-02 49.09 50.59 46.93 47.49 1.7M
2024-07-01 46.92 50.98 46.17 49.94 2.5M
2024-06-28 46.11 46.81 43.98 45.47 1.9M
2024-06-27 43.75 46.89 43.27 46.20 2.3M
2024-06-26 44.87 46.23 41.65 42.46 1.9M
2024-06-25 43.61 45.96 42.20 45.55 2.1M
2024-06-24 43.74 45.58 40.00 41.73 3.9M
2024-06-21 47.85 48.48 45.25 47.48 4.1M
2024-06-20 52.70 53.94 48.62 51.46 3.1M
2024-06-18 53.00 55.10 51.21 51.99 2.8M
2024-06-17 53.87 57.78 51.30 56.07 2.6M
2024-06-14 56.65 58.53 52.52 55.98 2.6M
2024-06-13 60.31 62.06 55.37 57.53 3.3M
2024-06-12 59.50 64.80 59.09 60.98 3.2M
2024-06-11 55.02 56.75 51.42 56.04 2.5M
2024-06-10 54.88 60.44 54.00 58.72 1.9M
2024-06-07 62.15 65.44 56.06 56.17 3.3M
2024-06-06 59.27 65.71 58.70 62.45 2.6M
2024-06-05 57.90 60.06 54.97 59.85 3.1M
2024-06-04 50.78 57.81 50.60 56.45 3.0M
2024-06-03 51.65 54.26 48.22 51.00 2.6M
2024-05-31 54.67 55.08 45.66 48.80 3.5M
2024-05-30 55.55 59.10 52.10 52.70 2.9M
2024-05-29 54.55 55.40 52.01 53.66 2.2M
2024-05-28 53.21 58.50 51.25 57.50 2.6M
2024-05-24 47.11 54.25 46.89 54.18 2.9M
2024-05-23 53.04 53.40 46.00 46.33 3.1M
2024-05-22 49.09 55.20 47.53 51.91 2.3M
2024-05-21 52.03 52.85 47.07 49.44 2.5M
2024-05-20 42.34 49.73 40.60 49.33 2.6M
2024-05-17 41.20 43.34 39.09 42.15 2.2M
2024-05-16 45.89 46.40 38.71 38.92 3.5M
2024-05-15 44.84 48.50 43.04 47.85 2.8M
2024-05-14 38.14 42.69 38.05 41.15 1.6M
2024-05-13 41.50 42.63 39.05 39.78 1.7M
2024-05-10 46.05 46.16 40.23 40.34 2.2M
2024-05-09 44.33 45.85 42.29 44.52 1.2M
2024-05-08 43.92 46.33 42.84 44.79 1.5M
2024-05-07 51.83 53.68 45.90 46.13 1.9M
2024-05-06 51.55 55.94 51.09 51.91 2.1M
2024-05-03 53.66 54.34 47.18 50.31 3.6M
2024-05-02 47.52 54.48 45.15 53.03 3.5M
2024-05-01 40.38 48.40 40.00 44.79 2.9M
2024-04-30 47.14 47.93 41.74 42.39 2.4M
2024-04-29 54.37 54.50 47.97 48.78 1.8M
2024-04-26 50.44 57.72 49.43 57.50 1.3M
2024-04-25 48.00 52.71 47.00 51.68 1.8M
2024-04-24 58.20 59.19 51.93 52.19 2.3M
2024-04-23 52.10 58.97 52.00 57.85 1.8M
2024-04-22 49.00 53.50 48.22 53.07 2.1M
2024-04-19 52.40 54.05 46.14 46.44 2.5M
2024-04-18 48.66 54.28 47.64 49.94 1.8M
2024-04-17 51.83 53.00 44.26 47.90 2.7M
2024-04-16 52.05 52.05 44.10 50.32 3.3M
2024-04-15 65.10 66.27 51.85 52.51 2.1M
2024-04-12 71.10 71.99 63.45 64.50 1.5M
2024-04-11 67.89 74.50 65.52 73.71 1.5M
2024-04-10 60.62 67.55 58.99 67.31 1.5M
2024-04-09 68.79 69.54 62.49 63.50 1.6M
2024-04-08 68.96 73.46 67.30 70.91 1.4M
2024-04-05 64.57 69.74 62.25 62.66 1.7M
2024-04-04 73.21 74.00 67.41 67.52 1.5M
2024-04-03 64.90 70.89 64.28 68.60 1.3M
2024-04-02 61.60 67.00 60.33 65.63 1.5M
2024-04-01 74.96 78.80 67.40 69.19 2.2M
2024-03-28 73.95 79.13 72.57 76.70 1.5M
2024-03-27 82.80 82.88 70.50 72.00 1.8M
2024-03-26 85.89 85.91 77.50 77.76 1.7M
2024-03-25 75.20 87.37 74.50 85.17 2.3M
2024-03-22 70.70 74.83 68.50 71.99 1.5M
2024-03-21 74.90 83.49 71.90 75.34 2.5M
2024-03-20 59.36 72.97 58.56 72.75 1.7M
2024-03-19 55.80 60.74 51.66 58.95 1.8M
2024-03-18 63.64 66.50 59.11 64.19 1.5M
2024-03-15 56.05 66.80 56.00 65.64 1.7M
2024-03-14 67.87 69.25 57.69 61.32 2.6M
2024-03-13 72.08 81.66 70.93 71.78 1.7M
2024-03-12 75.00 76.45 66.32 74.16 2.3M
2024-03-11 82.27 82.88 73.00 73.40 2.3M
2024-03-08 69.12 82.20 68.10 74.60 3.3M
2024-03-07 65.62 66.95 63.07 66.82 1.2M
2024-03-06 60.22 65.36 57.04 64.80 1.9M
2024-03-05 61.15 66.22 53.13 53.97 2.9M
2024-03-04 55.00 63.98 52.51 60.55 2.5M
2024-03-01 47.64 49.66 44.78 49.40 1.1M
2024-02-29 49.90 52.01 43.90 48.32 2.1M
2024-02-28 51.00 52.37 45.78 47.02 2.6M
2024-02-27 49.13 51.14 43.19 46.39 1.9M
2024-02-26 34.22 45.28 34.01 44.10 1.6M
2024-02-23 33.61 34.71 30.94 33.11 0.6M
2024-02-22 32.98 35.54 32.38 35.14 1.0M
2024-02-21 32.31 34.13 31.31 31.74 0.7M
2024-02-20 39.48 39.66 31.95 36.35 1.2M
2024-02-16 43.00 44.73 38.82 39.44 1.9M
2024-02-15 35.00 36.31 32.20 33.57 2.0M
2024-02-14 28.50 31.70 28.07 31.54 1.1M
2024-02-13 23.75 25.77 23.35 24.62 0.9M
2024-02-12 24.94 28.20 24.94 27.17 0.9M
2024-02-09 25.14 26.07 23.70 25.38 0.9M
2024-02-08 20.70 22.30 20.10 22.17 0.5M
2024-02-07 18.18 19.61 16.63 18.91 0.5M
2024-02-06 17.82 18.56 17.11 18.26 0.3M
2024-02-05 21.19 21.19 17.07 17.51 0.8M
2024-02-02 20.58 21.64 20.20 21.44 0.3M
2024-02-01 21.20 22.32 19.82 21.33 0.4M
2024-01-31 21.39 23.50 20.93 21.15 0.5M
2024-01-30 23.86 23.86 21.88 22.02 0.6M
2024-01-29 20.75 23.94 20.48 22.73 0.5M
2024-01-26 21.03 21.10 19.11 20.29 0.4M
2024-01-25 19.33 19.98 18.30 18.97 0.4M
2024-01-24 21.01 21.08 18.98 19.12 0.3M
2024-01-23 19.41 20.64 18.81 19.99 0.2M
2024-01-22 20.08 22.50 19.62 21.31 0.3M
2024-01-19 20.02 20.40 18.62 20.24 0.4M
2024-01-18 22.41 23.44 20.11 20.18 0.2M
2024-01-17 21.61 22.65 21.46 22.55 0.2M
2024-01-16 21.38 23.20 20.85 22.63 0.4M
2024-01-12 23.57 24.44 21.75 21.80 0.5M
2024-01-11 29.38 30.04 24.30 24.56 1.1M
2024-01-10 26.66 27.89 25.16 27.34 0.4M
2024-01-09 29.72 29.72 27.32 27.54 0.3M
2024-01-08 29.04 30.12 26.29 29.58 0.6M
2024-01-05 27.83 29.01 27.38 28.14 0.2M
2024-01-04 27.77 30.04 26.81 28.54 0.4M
2024-01-03 25.92 28.74 25.48 27.67 0.8M
2024-01-02 34.02 34.41 28.54 28.96 0.9M