Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

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

76.70 +4.70 (+6.53%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 73.95 76.70 76.70 76.70 1,461,142 +4.70(+6.53%)
Mar 27, 2024 82.80 82.88 70.50 72.00 1,766,199 -5.76(-7.41%)
Mar 26, 2024 85.89 85.91 77.50 77.76 1,743,862 -7.41(-8.70%)
Mar 25, 2024 75.20 87.37 74.50 85.17 2,252,992 +13.18(+18.31%)
Mar 22, 2024 70.70 74.83 68.50 71.99 1,507,516 -3.35(-4.45%)
Mar 21, 2024 74.90 83.49 71.90 75.34 2,485,591 +2.59(+3.56%)
Mar 20, 2024 59.36 72.97 58.56 72.75 1,644,827 +13.80(+23.41%)
Mar 19, 2024 55.80 60.74 51.66 58.95 1,775,820 -5.24(-8.16%)
Mar 18, 2024 63.64 66.50 59.11 64.19 1,484,184 -1.45(-2.21%)
Mar 15, 2024 56.05 66.80 56.00 65.64 1,712,724 +4.32(+7.05%)
Mar 14, 2024 67.87 69.25 57.69 61.32 2,565,420 -10.46(-14.57%)
Mar 13, 2024 72.08 81.66 70.93 71.78 1,730,767 -2.38(-3.21%)
Mar 12, 2024 75.00 76.45 66.32 74.16 2,245,461 +0.76(+1.04%)
Mar 11, 2024 82.26 82.88 73.00 73.40 2,251,970 -1.20(-1.61%)
Mar 08, 2024 69.12 82.20 68.10 74.60 3,315,975 +7.78(+11.64%)
Mar 07, 2024 65.62 66.95 63.07 66.82 1,234,931 +2.02(+3.12%)
Mar 06, 2024 60.22 65.36 57.04 64.80 1,854,040 +10.83(+20.07%)
Mar 05, 2024 61.15 66.22 53.13 53.97 2,843,579 -6.58(-10.87%)
Mar 04, 2024 55.00 63.98 52.51 60.55 2,456,284 +11.15(+22.57%)
Mar 01, 2024 47.64 49.66 44.78 49.40 1,106,633 +1.08(+2.24%)
Feb 29, 2024 49.90 52.01 43.90 48.32 2,062,498 +1.30(+2.76%)
Feb 28, 2024 51.00 52.37 45.78 47.02 2,514,333 +0.63(+1.36%)
Feb 27, 2024 49.13 51.14 43.19 46.39 1,924,332 +2.40(+5.45%)
Feb 26, 2024 34.14 45.17 33.93 43.99 1,557,300 +10.96(+33.19%)
Feb 23, 2024 33.53 34.62 30.86 33.03 598,013 -2.02(-5.78%)
Feb 22, 2024 32.90 35.45 32.30 35.05 1,047,215 +3.39(+10.71%)
Feb 21, 2024 32.23 34.05 31.23 31.66 692,166 -4.60(-12.68%)
Feb 20, 2024 39.38 39.56 31.87 36.26 1,156,946 -3.08(-7.83%)
Feb 16, 2024 42.89 44.62 38.72 39.34 1,943,102 +5.86(+17.49%)
Feb 15, 2024 34.91 36.22 32.12 33.49 1,962,652 +2.02(+6.44%)
Feb 14, 2024 28.43 31.62 28.00 31.46 1,100,145 +6.90(+28.11%)
Feb 13, 2024 23.69 25.71 23.29 24.56 849,100 -2.54(-9.39%)
Feb 12, 2024 24.88 28.13 24.88 27.10 865,821 +1.79(+7.05%)
Feb 09, 2024 25.08 26.01 23.64 25.32 871,991 +3.20(+14.48%)
Feb 08, 2024 20.65 22.25 20.05 22.12 495,074 +3.25(+17.24%)
Feb 07, 2024 18.14 19.56 16.59 18.86 454,254 +0.65(+3.56%)
Feb 06, 2024 17.78 18.51 17.07 18.21 304,963 +0.75(+4.28%)
Feb 05, 2024 21.14 21.14 17.03 17.47 851,734 -3.92(-18.33%)
Feb 02, 2024 20.53 21.59 20.15 21.39 290,779 +0.11(+0.52%)
Feb 01, 2024 21.15 22.27 19.77 21.28 367,472 +0.18(+0.85%)
Jan 31, 2024 21.34 23.44 20.88 21.10 462,799 -0.87(-3.95%)
Jan 30, 2024 23.80 23.80 21.83 21.97 587,535 -0.71(-3.12%)
Jan 29, 2024 20.70 23.88 20.43 22.67 517,835 +2.43(+12.03%)
Jan 26, 2024 20.98 21.05 19.06 20.24 362,422 +1.32(+6.96%)
Jan 25, 2024 19.28 19.93 18.25 18.92 404,536 -0.15(-0.78%)
Jan 24, 2024 20.96 21.03 18.93 19.07 272,537 -0.87(-4.35%)
Jan 23, 2024 19.36 20.59 18.77 19.94 230,396 -1.32(-6.19%)
Jan 22, 2024 20.03 22.44 19.57 21.26 346,323 +1.07(+5.29%)
Jan 19, 2024 19.97 20.35 18.57 20.19 423,397 +0.06(+0.30%)
Jan 18, 2024 22.35 23.38 20.06 20.13 193,469 -2.36(-10.51%)
Jan 17, 2024 21.56 22.59 21.41 22.49 220,715 -0.08(-0.35%)
Jan 16, 2024 21.33 23.14 20.80 22.57 396,036 +0.83(+3.81%)
Jan 12, 2024 23.51 24.38 21.70 21.75 507,070 -2.75(-11.24%)
Jan 11, 2024 29.31 29.97 24.24 24.50 1,102,045 -2.77(-10.17%)
Jan 10, 2024 26.59 27.82 25.10 27.27 376,062 -0.20(-0.73%)
Jan 09, 2024 29.65 29.65 27.25 27.47 255,878 -2.03(-6.90%)
Jan 08, 2024 28.97 30.05 26.23 29.51 596,106 +1.44(+5.12%)
Jan 05, 2024 27.76 28.94 27.31 28.07 247,511 -0.40(-1.40%)
Jan 04, 2024 27.70 29.97 26.74 28.47 438,075 +0.87(+3.14%)
Jan 03, 2024 25.86 28.67 25.42 27.60 759,896 -1.29(-4.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.