Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 1x Short COIN Daily ETF (NQ: CONI )

10.68 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.93 10.99 10.51 10.68 145,868 -0.48(-4.30%)
Dec 23, 2024 10.93 11.35 10.88 11.16 319,077 +0.43(+4.01%)
Dec 20, 2024 11.26 11.41 10.63 10.73 648,458 -0.21(-1.92%)
Dec 19, 2024 10.27 11.11 10.15 10.94 421,292 +0.21(+1.96%)
Dec 18, 2024 9.810 10.82 9.710 10.73 664,162 +1.01(+10.39%)
Dec 17, 2024 9.470 9.951 9.380 9.720 296,314 +0.11(+1.14%)
Dec 16, 2024 9.520 9.615 9.270 9.610 391,212 -0.13(-1.33%)
Dec 13, 2024 9.610 9.900 9.550 9.740 135,610 +0.08(+0.83%)
Dec 12, 2024 9.510 9.810 9.355 9.660 377,576 +0.01(+0.10%)
Dec 11, 2024 9.640 9.800 9.425 9.650 435,450 -0.36(-3.60%)
Dec 10, 2024 9.540 10.12 9.520 10.01 395,139 +0.25(+2.56%)
Dec 09, 2024 9.010 9.780 8.990 9.760 940,261 +0.85(+9.54%)
Dec 06, 2024 9.330 9.420 8.730 8.910 957,373 -0.66(-6.90%)
Dec 05, 2024 8.940 9.700 8.770 9.570 1,137,253 +0.31(+3.35%)
Dec 04, 2024 9.910 9.925 9.260 9.260 878,975 -0.74(-7.40%)
Dec 03, 2024 10.40 10.42 9.828 10.00 494,609 -0.21(-2.06%)
Dec 02, 2024 10.25 10.29 9.910 10.21 260,209 -0.21(-2.02%)
Nov 29, 2024 9.930 10.44 9.790 10.42 244,476 +0.46(+4.62%)
Nov 27, 2024 10.24 10.49 9.840 9.960 503,070 -0.63(-5.95%)
Nov 26, 2024 10.43 10.70 10.07 10.59 581,212 +0.63(+6.33%)
Nov 25, 2024 10.04 10.66 9.810 9.960 615,978 -0.27(-2.64%)
Nov 22, 2024 10.55 10.70 9.985 10.23 653,171 -0.31(-2.94%)
Nov 21, 2024 9.470 10.75 9.470 10.54 933,333 +0.74(+7.55%)
Nov 20, 2024 9.410 10.25 9.170 9.800 598,747 +0.14(+1.45%)
Nov 19, 2024 9.750 9.910 9.580 9.660 470,345 +0.05(+0.52%)
Nov 18, 2024 10.41 10.87 9.500 9.610 675,382 -0.67(-6.52%)
Nov 15, 2024 11.23 11.47 10.27 10.28 581,754 -1.10(-9.67%)
Nov 14, 2024 10.92 11.52 10.87 11.38 888,510 +0.24(+2.15%)
Nov 13, 2024 9.900 11.20 9.660 11.14 1,389,292 +1.09(+10.85%)
Nov 12, 2024 10.37 10.45 9.830 10.05 1,274,147 +0.16(+1.62%)
Nov 11, 2024 11.02 11.21 9.417 9.890 1,485,057 -2.49(-20.11%)
Nov 08, 2024 13.01 13.01 12.25 12.38 562,313 -0.82(-6.21%)
Nov 07, 2024 13.80 13.85 12.97 13.20 276,595 -0.05(-0.38%)
Nov 06, 2024 16.25 16.27 13.00 13.25 965,283 -5.79(-30.41%)
Nov 05, 2024 20.30 20.40 18.73 19.04 459,277 -1.72(-8.29%)
Nov 04, 2024 21.28 21.75 20.74 20.76 28,543 -0.37(-1.75%)
Nov 01, 2024 21.44 21.46 20.23 21.13 111,421 -0.49(-2.27%)
Oct 31, 2024 19.46 21.62 19.39 21.62 153,143 +2.90(+15.49%)
Oct 30, 2024 18.54 18.80 18.03 18.72 55,556 +0.65(+3.60%)
Oct 29, 2024 17.99 18.21 17.76 18.07 31,898 -0.28(-1.53%)
Oct 28, 2024 18.59 18.78 18.20 18.35 68,314 -1.04(-5.36%)
Oct 25, 2024 19.15 19.41 18.66 19.39 30,128 +0.37(+1.95%)
Oct 24, 2024 19.33 19.75 18.98 19.02 22,275 -1.03(-5.14%)
Oct 23, 2024 19.42 20.36 19.11 20.05 30,931 +1.06(+5.58%)
Oct 22, 2024 19.08 19.26 18.56 18.99 57,294 +0.27(+1.44%)
Oct 21, 2024 18.61 19.12 18.59 18.72 15,694 +0.53(+2.91%)
Oct 18, 2024 19.28 19.43 18.19 18.19 29,899 -1.50(-7.62%)
Oct 17, 2024 19.30 19.86 19.25 19.69 28,441 +0.57(+2.98%)
Oct 16, 2024 19.81 20.43 19.01 19.12 33,737 -1.49(-7.23%)
Oct 15, 2024 20.55 21.20 19.77 20.61 11,697 -0.02(-0.10%)
Oct 14, 2024 22.48 22.99 20.63 20.63 21,402 -2.64(-11.35%)
Oct 11, 2024 23.71 23.71 23.07 23.27 6,021 -1.77(-7.08%)
Oct 10, 2024 25.09 25.09 25.04 25.04 307 +0.35(+1.43%)
Oct 09, 2024 24.52 24.69 23.93 24.69 421 +0.13(+0.53%)
Oct 08, 2024 24.56 24.56 24.56 24.56 385 +0.24(+0.99%)
Oct 07, 2024 23.71 24.32 23.71 24.32 623 +0.30(+1.25%)
Oct 04, 2024 24.42 24.96 24.00 24.02 11,531 -1.16(-4.61%)
Oct 03, 2024 25.11 25.28 25.03 25.18 6,507 +0.22(+0.88%)
Oct 02, 2024 25.21 25.31 24.26 24.96 4,787 +0.03(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.