Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
17.95
-0.68 (-3.64%)
Dec 31, 2025, 2:44 PM EST - Market open
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.56 | 18.56 | 18.13 | 18.30 | - | -1.76% | 12,038 |
| 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 |