Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
3.390
-0.108 (-3.09%)
At close: Nov 6, 2026, 4:00 PM EST
3.200
-0.190 (-5.60%)
Pre-market: Nov 9, 2026, 5:00 AM EST
CONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.46 | 3.58 | 3.26 | 3.39 | 3.39 | -3.08% | 152,264 |
| Nov 5, 2026 | 4.22 | 4.33 | 3.33 | 3.50 | 3.50 | -19.59% | 123,999 |
| Nov 4, 2026 | 3.86 | 4.44 | 3.83 | 4.35 | 4.35 | 8.43% | 193,046 |
| Nov 3, 2026 | 3.61 | 4.27 | 3.61 | 4.01 | 4.01 | 11.42% | 141,130 |
| Nov 2, 2026 | 3.78 | 3.93 | 3.51 | 3.60 | 3.60 | -8.62% | 141,040 |
| Oct 30, 2026 | 4.22 | 4.23 | 3.52 | 3.94 | 3.94 | -21.31% | 209,817 |
| Oct 29, 2026 | 4.80 | 5.13 | 4.80 | 5.01 | 5.01 | -1.88% | 130,701 |
| Oct 28, 2026 | 4.85 | 5.11 | 4.81 | 5.10 | 5.10 | 1.25% | 59,553 |
| Oct 27, 2026 | 5.04 | 5.04 | 4.85 | 5.04 | 5.04 | 1.82% | 24,300 |
| Oct 26, 2026 | 4.97 | 5.11 | 4.70 | 4.95 | 4.95 | -5.89% | 30,271 |
| Oct 23, 2026 | 5.51 | 5.59 | 5.19 | 5.26 | 5.26 | -5.39% | 92,250 |
| Oct 22, 2026 | 5.57 | 5.86 | 5.41 | 5.56 | 5.56 | -9.22% | 85,458 |
| Oct 21, 2026 | 5.95 | 6.32 | 5.80 | 6.12 | 6.12 | 7.37% | 94,047 |
| Oct 20, 2026 | 5.43 | 6.03 | 5.40 | 5.70 | 5.70 | 2.64% | 49,831 |
| Oct 19, 2026 | 6.01 | 6.05 | 5.50 | 5.56 | 5.56 | -5.29% | 45,175 |
| Oct 16, 2026 | 6.50 | 6.59 | 5.60 | 5.87 | 5.87 | -11.85% | 172,453 |
| Oct 15, 2026 | 5.58 | 6.75 | 5.44 | 6.66 | 6.66 | 12.67% | 129,606 |
| Oct 14, 2026 | 6.29 | 6.57 | 5.83 | 5.91 | 5.91 | -9.85% | 107,362 |
| Oct 13, 2026 | 6.43 | 6.61 | 6.36 | 6.55 | 6.55 | 1.69% | 55,746 |
| Oct 12, 2026 | 6.37 | 6.71 | 6.21 | 6.45 | 6.44 | 0.91% | 114,697 |
| Oct 9, 2026 | 6.11 | 6.66 | 5.86 | 6.39 | 6.39 | 6.92% | 188,074 |
| Oct 8, 2026 | 6.08 | 6.36 | 5.87 | 5.97 | 5.97 | -6.08% | 145,695 |
| Oct 7, 2026 | 6.50 | 6.56 | 6.26 | 6.36 | 6.36 | -7.75% | 111,485 |
| Oct 6, 2026 | 7.13 | 7.41 | 6.84 | 6.89 | 6.89 | -2.56% | 82,717 |
| Oct 5, 2026 | 7.04 | 7.34 | 6.79 | 7.08 | 7.08 | 5.56% | 109,318 |
| Oct 2, 2026 | 7.62 | 7.98 | 6.55 | 6.70 | 6.70 | -6.73% | 164,431 |
| Oct 1, 2026 | 6.94 | 7.40 | 6.94 | 7.19 | 7.19 | 2.96% | 70,739 |
| Sep 30, 2026 | 7.68 | 7.88 | 6.87 | 6.98 | 6.98 | -3.73% | 85,218 |
| Sep 29, 2026 | 7.83 | 7.83 | 7.11 | 7.25 | 7.25 | -1.88% | 49,498 |
| Sep 28, 2026 | 7.76 | 7.90 | 7.37 | 7.39 | 7.39 | -3.52% | 89,910 |
| Sep 25, 2026 | 7.95 | 7.99 | 7.50 | 7.66 | 7.66 | -4.07% | 56,089 |
| Sep 24, 2026 | 7.77 | 8.19 | 7.56 | 7.99 | 7.98 | 1.20% | 145,262 |
| Sep 23, 2026 | 7.90 | 8.39 | 7.82 | 7.89 | 7.89 | -3.19% | 82,583 |
| Sep 22, 2026 | 8.01 | 8.25 | 7.84 | 8.15 | 8.15 | 0.27% | 155,986 |
| Sep 21, 2026 | 8.53 | 8.70 | 8.15 | 8.16 | 8.13 | 6.79% | 194,801 |
| Sep 18, 2026 | 6.49 | 7.78 | 6.49 | 7.64 | 7.61 | 23.05% | 231,813 |
| Sep 17, 2026 | 5.93 | 6.21 | 5.69 | 6.21 | 6.19 | 11.49% | 226,998 |
| Sep 16, 2026 | 6.15 | 6.20 | 5.35 | 5.57 | 5.55 | -8.97% | 179,767 |
| Sep 15, 2026 | 7.06 | 7.06 | 5.79 | 6.12 | 6.09 | -20.10% | 209,596 |
| Sep 14, 2026 | 6.90 | 7.77 | 6.87 | 7.66 | 7.63 | 18.42% | 255,641 |
| Sep 11, 2026 | 6.38 | 6.95 | 6.34 | 6.47 | 6.44 | 3.16% | 82,728 |
| Sep 10, 2026 | 6.14 | 6.41 | 6.14 | 6.27 | 6.24 | -2.82% | 155,237 |
| Sep 9, 2026 | 7.19 | 7.19 | 6.45 | 6.45 | 6.42 | -4.72% | 200,207 |
| Sep 8, 2026 | 6.93 | 7.02 | 6.73 | 6.77 | 6.74 | -6.08% | 133,085 |
| Sep 4, 2026 | 7.26 | 7.50 | 7.08 | 7.21 | 7.18 | -8.58% | 181,380 |
| Sep 3, 2026 | 7.03 | 8.12 | 7.03 | 7.88 | 7.85 | 20.19% | 585,994 |
| Sep 2, 2026 | 6.49 | 6.81 | 6.46 | 6.56 | 6.53 | -1.91% | 101,277 |
| Sep 1, 2026 | 7.08 | 7.21 | 6.58 | 6.69 | 6.66 | -12.01% | 153,494 |
| Aug 31, 2026 | 6.84 | 7.73 | 6.77 | 7.60 | 7.57 | 10.14% | 128,777 |
| Aug 28, 2026 | 7.54 | 7.73 | 6.69 | 6.90 | 6.87 | -12.55% | 148,624 |