Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
6.70
-0.38 (-5.37%)
At close: Jun 17, 2026, 4:00 PM EDT
7.00
+0.30 (4.48%)
Pre-market: Jun 18, 2026, 4:36 AM EDT
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6.87 | 7.44 | 6.70 | 6.70 | 6.70 | -5.37% | 69,879 |
| Jun 16, 2026 | 7.06 | 7.36 | 6.94 | 7.08 | 7.08 | -0.18% | 62,248 |
| Jun 15, 2026 | 7.27 | 7.46 | 7.06 | 7.09 | 7.09 | 12.06% | 66,907 |
| Jun 12, 2026 | 6.37 | 6.73 | 6.01 | 6.33 | 6.33 | -1.11% | 53,091 |
| Jun 11, 2026 | 6.02 | 6.49 | 5.84 | 6.40 | 6.40 | 8.30% | 48,119 |
| Jun 10, 2026 | 5.95 | 6.44 | 5.89 | 5.91 | 5.91 | -1.67% | 51,045 |
| Jun 9, 2026 | 6.21 | 6.75 | 5.58 | 6.01 | 6.01 | -8.32% | 104,715 |
| Jun 8, 2026 | 6.21 | 6.70 | 6.05 | 6.56 | 6.56 | 12.70% | 91,524 |
| Jun 5, 2026 | 6.32 | 6.32 | 5.46 | 5.82 | 5.82 | -14.59% | 241,442 |
| Jun 4, 2026 | 6.86 | 6.97 | 6.62 | 6.81 | 6.81 | 1.22% | 79,535 |
| Jun 3, 2026 | 7.40 | 7.45 | 6.73 | 6.73 | 6.73 | -12.34% | 59,086 |
| Jun 2, 2026 | 8.00 | 8.08 | 7.54 | 7.68 | 7.68 | -9.34% | 130,171 |
| Jun 1, 2026 | 8.22 | 8.83 | 7.90 | 8.47 | 8.47 | -7.23% | 119,069 |
| May 29, 2026 | 8.26 | 9.32 | 8.21 | 9.13 | 9.13 | 7.49% | 70,118 |
| May 28, 2026 | 7.41 | 8.50 | 7.31 | 8.49 | 8.49 | 9.69% | 164,146 |
| May 27, 2026 | 7.97 | 8.26 | 7.72 | 7.74 | 7.74 | -6.88% | 155,297 |
| May 26, 2026 | 8.86 | 9.00 | 8.25 | 8.31 | 8.31 | -5.44% | 119,835 |
| May 22, 2026 | 9.74 | 9.79 | 8.78 | 8.79 | 8.79 | -8.89% | 107,737 |
| May 21, 2026 | 9.25 | 9.85 | 9.13 | 9.65 | 9.65 | 2.20% | 67,736 |
| May 20, 2026 | 9.50 | 9.94 | 9.35 | 9.44 | 9.44 | -2.38% | 69,814 |
| May 19, 2026 | 9.07 | 9.82 | 8.99 | 9.67 | 9.67 | 4.47% | 40,277 |
| May 18, 2026 | 9.40 | 9.72 | 8.80 | 9.26 | 9.26 | -6.13% | 78,209 |
| May 15, 2026 | 11.00 | 11.04 | 9.59 | 9.86 | 9.86 | -15.58% | 217,861 |
| May 14, 2026 | 10.18 | 12.79 | 9.99 | 11.68 | 11.68 | 9.57% | 120,101 |
| May 13, 2026 | 10.94 | 10.94 | 10.23 | 10.66 | 10.66 | -5.24% | 75,205 |
| May 12, 2026 | 11.80 | 12.50 | 10.54 | 11.25 | 11.25 | -8.41% | 109,272 |
| May 11, 2026 | 10.51 | 12.44 | 10.01 | 12.28 | 12.28 | 15.30% | 72,722 |
| May 8, 2026 | 9.16 | 10.65 | 8.93 | 10.65 | 10.65 | 8.22% | 97,299 |
| May 7, 2026 | 10.00 | 10.38 | 9.60 | 9.84 | 9.84 | -5.29% | 103,471 |
| May 6, 2026 | 10.18 | 10.43 | 9.94 | 10.39 | 10.39 | 0.23% | 100,872 |
| May 5, 2026 | 11.58 | 11.58 | 10.00 | 10.37 | 10.37 | -5.12% | 68,924 |
| May 4, 2026 | 10.59 | 11.27 | 10.44 | 10.93 | 10.93 | 12.45% | 80,345 |
| May 1, 2026 | 9.75 | 10.00 | 9.67 | 9.72 | 9.72 | 3.38% | 35,227 |
| Apr 30, 2026 | 8.80 | 9.49 | 8.70 | 9.40 | 9.40 | 6.85% | 30,987 |
| Apr 29, 2026 | 9.36 | 9.36 | 8.44 | 8.80 | 8.80 | -12.78% | 112,376 |
| Apr 28, 2026 | 9.65 | 10.24 | 9.57 | 10.09 | 10.09 | -2.74% | 66,488 |
| Apr 27, 2026 | 10.61 | 11.09 | 10.24 | 10.37 | 10.37 | -3.11% | 32,112 |
| Apr 24, 2026 | 10.95 | 10.95 | 10.52 | 10.71 | 10.71 | 1.78% | 19,700 |
| Apr 23, 2026 | 10.99 | 11.38 | 10.21 | 10.52 | 10.52 | -8.06% | 113,507 |
| Apr 22, 2026 | 11.26 | 11.97 | 11.07 | 11.44 | 11.44 | 10.28% | 54,798 |
| Apr 21, 2026 | 11.98 | 11.98 | 10.25 | 10.38 | 10.38 | -15.03% | 76,775 |
| Apr 20, 2026 | 11.03 | 12.25 | 10.89 | 12.21 | 12.21 | 5.08% | 50,519 |
| Apr 17, 2026 | 11.53 | 12.59 | 11.26 | 11.62 | 11.62 | 6.41% | 97,535 |
| Apr 16, 2026 | 10.71 | 10.94 | 9.71 | 10.92 | 10.92 | 4.10% | 93,600 |
| Apr 15, 2026 | 9.43 | 10.49 | 9.28 | 10.49 | 10.49 | 12.58% | 123,857 |
| Apr 14, 2026 | 8.95 | 9.55 | 8.92 | 9.32 | 9.32 | 11.58% | 87,252 |
| 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 | -1.67% | 54,992 |
| Apr 9, 2026 | 8.52 | 8.64 | 7.70 | 7.88 | 7.88 | -6.98% | 96,989 |
| Apr 8, 2026 | 9.74 | 9.83 | 8.34 | 8.47 | 8.47 | -0.25% | 76,419 |