Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
10.46
-0.03 (-0.29%)
Apr 16, 2026, 1:10 PM EDT - Market open
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.71 | 10.85 | 9.71 | 10.93 | - | 4.19% | 72,828 |
| Apr 15, 2026 | 9.43 | 10.49 | 9.28 | 10.49 | 10.49 | 12.58% | 122,051 |
| Apr 14, 2026 | 8.95 | 9.55 | 8.92 | 9.32 | 9.32 | 11.58% | 87,225 |
| Apr 13, 2026 | 7.45 | 8.40 | 7.45 | 8.35 | 8.35 | 7.82% | 117,484 |
| Apr 10, 2026 | 7.92 | 7.97 | 7.35 | 7.75 | 7.75 | -1.68% | 54,992 |
| Apr 9, 2026 | 8.52 | 8.64 | 7.70 | 7.88 | 7.88 | -6.99% | 96,989 |
| Apr 8, 2026 | 9.74 | 9.83 | 8.34 | 8.47 | 8.47 | -0.25% | 76,419 |
| Apr 7, 2026 | 7.99 | 8.49 | 7.61 | 8.49 | 8.49 | 0.50% | 43,507 |
| Apr 6, 2026 | 8.49 | 8.72 | 8.44 | 8.45 | 8.45 | 4.07% | 24,577 |
| Apr 2, 2026 | 7.78 | 8.19 | 7.39 | 8.12 | 8.12 | -2.38% | 46,257 |
| Apr 1, 2026 | 8.91 | 8.91 | 8.31 | 8.32 | 8.32 | -1.88% | 58,394 |
| Mar 31, 2026 | 7.49 | 8.55 | 7.49 | 8.48 | 8.47 | 17.53% | 65,979 |
| Mar 30, 2026 | 7.54 | 7.58 | 7.04 | 7.21 | 7.21 | -0.65% | 58,144 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.15 | 7.26 | 7.26 | -14.08% | 67,624 |
| Mar 26, 2026 | 8.75 | 9.03 | 8.36 | 8.45 | 8.45 | -8.38% | 42,104 |
| Mar 25, 2026 | 9.66 | 10.12 | 9.17 | 9.22 | 9.22 | 0.11% | 58,288 |
| Mar 24, 2026 | 11.29 | 11.62 | 8.86 | 9.21 | 9.21 | -20.67% | 109,952 |
| Mar 23, 2026 | 11.35 | 11.94 | 11.29 | 11.61 | 11.54 | 3.45% | 40,066 |
| Mar 20, 2026 | 11.96 | 11.96 | 10.94 | 11.22 | 11.16 | -5.48% | 38,392 |
| Mar 19, 2026 | 11.00 | 12.16 | 10.59 | 11.87 | 11.80 | 0.44% | 27,162 |
| Mar 18, 2026 | 12.34 | 12.56 | 11.72 | 11.82 | 11.75 | -7.50% | 29,976 |
| Mar 17, 2026 | 11.89 | 13.12 | 11.81 | 12.78 | 12.70 | 6.96% | 52,466 |
| Mar 16, 2026 | 11.76 | 12.28 | 11.66 | 11.95 | 11.88 | 7.82% | 44,891 |
| Mar 13, 2026 | 12.04 | 12.32 | 10.93 | 11.08 | 11.01 | 2.26% | 40,751 |
| Mar 12, 2026 | 11.21 | 11.27 | 10.76 | 10.84 | 10.77 | -5.40% | 67,892 |
| Mar 11, 2026 | 11.40 | 11.79 | 10.84 | 11.45 | 11.39 | 2.00% | 161,995 |
| Mar 10, 2026 | 12.37 | 12.54 | 11.07 | 11.23 | 11.16 | -3.32% | 108,506 |
| Mar 9, 2026 | 11.25 | 11.97 | 10.93 | 11.62 | 11.55 | 2.79% | 96,589 |
| Mar 6, 2026 | 11.37 | 11.91 | 11.03 | 11.30 | 11.23 | -8.49% | 79,255 |
| Mar 5, 2026 | 12.36 | 13.17 | 11.89 | 12.35 | 12.27 | -3.10% | 78,929 |
| Mar 4, 2026 | 11.37 | 13.06 | 11.37 | 12.74 | 12.67 | 29.24% | 93,415 |
| Mar 3, 2026 | 9.33 | 10.31 | 8.76 | 9.86 | 9.80 | -3.38% | 54,357 |
| Mar 2, 2026 | 8.84 | 10.22 | 8.83 | 10.21 | 10.14 | 10.67% | 101,703 |
| Feb 27, 2026 | 9.07 | 9.51 | 8.85 | 9.22 | 9.17 | -6.00% | 28,889 |
| Feb 26, 2026 | 9.84 | 10.28 | 9.41 | 9.81 | 9.75 | -3.13% | 47,241 |
| Feb 25, 2026 | 8.86 | 10.24 | 8.76 | 10.13 | 10.07 | 27.24% | 82,437 |
| Feb 24, 2026 | 7.34 | 7.96 | 7.08 | 7.96 | 7.91 | 2.33% | 45,049 |
| Feb 23, 2026 | 8.39 | 8.57 | 7.65 | 7.78 | 7.73 | -13.06% | 59,337 |
| Feb 20, 2026 | 8.29 | 9.39 | 8.29 | 8.95 | 8.89 | 6.39% | 61,688 |
| Feb 19, 2026 | 8.03 | 8.88 | 7.95 | 8.41 | 8.36 | 1.93% | 34,457 |
| Feb 18, 2026 | 8.40 | 9.22 | 8.15 | 8.25 | 8.20 | -2.25% | 56,178 |
| Feb 17, 2026 | 8.14 | 8.88 | 7.72 | 8.44 | 8.39 | 1.82% | 155,182 |
| Feb 13, 2026 | 7.38 | 8.56 | 6.80 | 8.29 | 8.24 | 31.97% | 187,515 |
| Feb 12, 2026 | 7.28 | 7.29 | 6.11 | 6.28 | 6.24 | -15.36% | 68,412 |
| Feb 11, 2026 | 7.89 | 7.89 | 6.98 | 7.42 | 7.38 | -11.63% | 44,810 |
| Feb 10, 2026 | 8.41 | 8.90 | 8.40 | 8.40 | 8.35 | -5.59% | 13,640 |
| Feb 9, 2026 | 8.24 | 8.90 | 8.16 | 8.90 | 8.84 | 2.45% | 30,711 |
| Feb 6, 2026 | 7.69 | 8.68 | 7.66 | 8.68 | 8.63 | 26.43% | 58,536 |
| Feb 5, 2026 | 8.61 | 8.89 | 6.87 | 6.87 | 6.83 | -27.02% | 32,652 |
| Feb 4, 2026 | 10.08 | 10.23 | 8.96 | 9.41 | 9.35 | -12.34% | 15,783 |