Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
12.74
+2.88 (29.24%)
At close: Mar 4, 2026, 4:00 PM EST
12.65
-0.09 (-0.73%)
After-hours: Mar 4, 2026, 7:52 PM EST
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.37 | 13.06 | 11.37 | 12.76 | 12.76 | 29.41% | 92,561 |
| Mar 3, 2026 | 9.33 | 10.31 | 8.76 | 9.86 | 9.86 | -3.38% | 53,568 |
| Mar 2, 2026 | 8.84 | 10.22 | 8.83 | 10.21 | 10.20 | 10.67% | 101,170 |
| Feb 27, 2026 | 9.07 | 9.51 | 8.85 | 9.22 | 9.22 | -6.00% | 28,889 |
| Feb 26, 2026 | 9.84 | 10.28 | 9.41 | 9.81 | 9.81 | -3.13% | 47,241 |
| Feb 25, 2026 | 8.86 | 10.24 | 8.76 | 10.13 | 10.13 | 27.24% | 82,437 |
| Feb 24, 2026 | 7.34 | 7.96 | 7.08 | 7.96 | 7.96 | 2.33% | 45,049 |
| Feb 23, 2026 | 8.39 | 8.57 | 7.65 | 7.78 | 7.78 | -13.06% | 59,337 |
| Feb 20, 2026 | 8.29 | 9.39 | 8.29 | 8.95 | 8.95 | 6.39% | 61,688 |
| Feb 19, 2026 | 8.03 | 8.88 | 7.95 | 8.41 | 8.41 | 1.93% | 34,457 |
| Feb 18, 2026 | 8.40 | 9.22 | 8.15 | 8.25 | 8.25 | -2.25% | 56,178 |
| Feb 17, 2026 | 8.14 | 8.88 | 7.72 | 8.44 | 8.44 | 1.82% | 155,182 |
| Feb 13, 2026 | 7.38 | 8.56 | 6.80 | 8.29 | 8.29 | 31.97% | 187,515 |
| Feb 12, 2026 | 7.28 | 7.29 | 6.11 | 6.28 | 6.28 | -15.36% | 68,412 |
| Feb 11, 2026 | 7.89 | 7.89 | 6.98 | 7.42 | 7.42 | -11.63% | 44,810 |
| Feb 10, 2026 | 8.41 | 8.90 | 8.40 | 8.40 | 8.40 | -5.59% | 13,640 |
| Feb 9, 2026 | 8.24 | 8.90 | 8.16 | 8.90 | 8.90 | 2.45% | 30,711 |
| Feb 6, 2026 | 7.69 | 8.68 | 7.66 | 8.68 | 8.68 | 26.43% | 58,536 |
| Feb 5, 2026 | 8.61 | 8.89 | 6.87 | 6.87 | 6.87 | -27.02% | 32,652 |
| Feb 4, 2026 | 10.08 | 10.23 | 8.96 | 9.41 | 9.41 | -12.34% | 15,783 |
| Feb 3, 2026 | 11.67 | 11.67 | 10.06 | 10.74 | 10.73 | -8.77% | 18,948 |
| Feb 2, 2026 | 11.79 | 12.15 | 11.45 | 11.77 | 11.77 | -7.14% | 9,820 |
| Jan 30, 2026 | 13.10 | 13.10 | 12.39 | 12.67 | 12.67 | -4.51% | 6,385 |
| Jan 29, 2026 | 14.04 | 14.09 | 12.69 | 13.27 | 13.27 | -9.92% | 12,619 |
| Jan 28, 2026 | 15.18 | 15.21 | 14.45 | 14.73 | 14.73 | -1.43% | 8,759 |
| Jan 27, 2026 | 15.31 | 15.31 | 14.55 | 14.95 | 14.95 | -2.54% | 16,399 |
| Jan 26, 2026 | 15.00 | 15.50 | 15.00 | 15.34 | 15.34 | -3.07% | 4,037 |
| Jan 23, 2026 | 16.00 | 16.19 | 15.72 | 15.82 | 15.82 | -5.74% | 11,078 |
| Jan 22, 2026 | 17.76 | 17.76 | 16.79 | 16.79 | 16.79 | -3.41% | 6,204 |
| Jan 21, 2026 | 17.64 | 18.00 | 16.82 | 17.38 | 17.38 | -0.83% | 9,132 |
| Jan 20, 2026 | 18.42 | 18.42 | 17.45 | 17.52 | 17.52 | -11.10% | 15,866 |
| 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 |