Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
17.52
-2.19 (-11.10%)
At close: Jan 20, 2026, 4:00 PM EST
17.39
-0.13 (-0.76%)
After-hours: Jan 20, 2026, 4:36 PM EST
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 18.42 | 18.42 | 17.45 | 17.53 | 17.53 | -11.08% | 15,837 |
| Jan 16, 2026 | 19.47 | 19.88 | 18.92 | 19.71 | 19.71 | 1.44% | 8,443 |
| Jan 15, 2026 | 21.02 | 21.20 | 19.39 | 19.43 | 19.43 | -12.94% | 18,415 |
| Jan 14, 2026 | 22.48 | 23.42 | 22.00 | 22.32 | 22.32 | 2.41% | 18,851 |
| Jan 13, 2026 | 21.25 | 22.18 | 20.70 | 21.80 | 21.80 | 7.98% | 28,415 |
| Jan 12, 2026 | 19.94 | 20.65 | 19.86 | 20.19 | 20.19 | 1.62% | 9,575 |
| Jan 9, 2026 | 20.06 | 20.18 | 19.33 | 19.87 | 19.87 | -3.76% | 8,722 |
| Jan 8, 2026 | 20.51 | 21.43 | 20.35 | 20.64 | 20.64 | -0.66% | 13,658 |
| Jan 7, 2026 | 20.71 | 20.97 | 19.84 | 20.78 | 20.78 | -3.56% | 40,206 |
| Jan 6, 2026 | 22.49 | 22.61 | 20.86 | 21.55 | 21.55 | -3.66% | 11,695 |
| Jan 5, 2026 | 21.01 | 22.95 | 21.01 | 22.36 | 22.36 | 15.86% | 20,843 |
| Jan 2, 2026 | 18.45 | 19.54 | 17.87 | 19.30 | 19.30 | 8.96% | 5,825 |
| Dec 31, 2025 | 18.56 | 18.56 | 17.72 | 17.72 | 17.72 | -4.90% | 13,953 |
| Dec 30, 2025 | 18.74 | 19.32 | 18.63 | 18.63 | 18.63 | -1.77% | 7,124 |
| Dec 29, 2025 | 19.87 | 19.87 | 18.90 | 18.96 | 18.96 | -2.74% | 10,099 |
| Dec 26, 2025 | 19.83 | 19.83 | 18.91 | 19.50 | 19.50 | -2.45% | 10,707 |
| Dec 24, 2025 | 19.80 | 20.18 | 19.61 | 19.99 | 19.99 | -2.35% | 5,123 |
| Dec 23, 2025 | 20.54 | 20.71 | 19.92 | 20.47 | 20.47 | -4.75% | 10,232 |
| Dec 22, 2025 | 22.08 | 22.68 | 21.49 | 21.49 | 21.42 | 2.19% | 6,364 |
| Dec 19, 2025 | 20.69 | 21.03 | 20.48 | 21.03 | 20.96 | 4.38% | 4,650 |
| Dec 18, 2025 | 21.71 | 21.90 | 20.13 | 20.15 | 20.08 | -3.51% | 9,251 |
| Dec 17, 2025 | 23.28 | 23.28 | 20.86 | 20.88 | 20.81 | -6.88% | 3,968 |
| Dec 16, 2025 | 22.68 | 22.81 | 22.40 | 22.42 | 22.34 | 1.74% | 3,055 |
| Dec 15, 2025 | 25.48 | 25.48 | 22.00 | 22.04 | 21.96 | -12.80% | 38,615 |
| Dec 12, 2025 | 26.66 | 26.90 | 25.09 | 25.27 | 25.19 | -1.31% | 6,358 |
| Dec 11, 2025 | 24.62 | 25.72 | 24.38 | 25.61 | 25.52 | -4.81% | 11,661 |
| Dec 10, 2025 | 26.60 | 26.90 | 26.09 | 26.90 | 26.81 | -1.39% | 2,510 |
| Dec 9, 2025 | 26.03 | 28.34 | 25.97 | 27.28 | 27.19 | 2.44% | 1,787 |
| Dec 8, 2025 | 26.56 | 27.10 | 26.26 | 26.63 | 26.54 | 3.23% | 2,706 |
| Dec 5, 2025 | 25.98 | 26.09 | 25.03 | 25.80 | 25.71 | -3.26% | 1,478 |
| Dec 4, 2025 | 27.46 | 27.84 | 26.51 | 26.67 | 26.57 | -2.26% | 8,420 |
| Dec 3, 2025 | 25.25 | 27.28 | 25.25 | 27.28 | 27.19 | 10.10% | 2,198 |
| Dec 2, 2025 | 26.13 | 26.32 | 24.78 | 24.78 | 24.69 | 2.81% | 6,095 |
| Dec 1, 2025 | 23.99 | 25.11 | 23.13 | 24.10 | 24.02 | -9.56% | 2,510 |
| Nov 28, 2025 | 27.33 | 27.33 | 26.60 | 26.65 | 26.56 | 5.81% | 2,623 |
| Nov 26, 2025 | 23.45 | 25.19 | 23.40 | 25.19 | 25.10 | 8.60% | 5,744 |
| Nov 25, 2025 | 20.90 | 23.19 | 20.75 | 23.19 | 23.11 | -1.75% | 6,831 |
| Nov 24, 2025 | 22.03 | 23.75 | 21.73 | 23.61 | 23.52 | 12.91% | 15,954 |
| Nov 21, 2025 | 21.00 | 21.85 | 19.43 | 20.91 | 20.83 | 1.82% | 17,121 |
| Nov 20, 2025 | 25.21 | 25.21 | 20.51 | 20.53 | 20.46 | -14.86% | 9,934 |