Skip to main content
logo
Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
10.39
+0.02 (0.23%)
At close: May 6, 2026, 4:00 PM EDT
10.44
+0.05 (0.44%)
After-hours: May 6, 2026, 7:34 PM EDT

CONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202610.1810.439.9410.3810.380.10%97,092
May 5, 202611.5811.5810.0010.3710.37-5.12%68,189
May 4, 202610.5911.2710.4410.9310.9312.45%80,214
May 1, 20269.7510.009.679.729.723.38%35,227
Apr 30, 20268.809.498.709.409.406.84%30,987
Apr 29, 20269.369.368.448.808.80-12.78%112,376
Apr 28, 20269.6510.249.5710.0910.09-2.74%66,488
Apr 27, 202610.6111.0910.2410.3710.37-3.11%32,112
Apr 24, 202610.9510.9510.5210.7110.711.78%19,700
Apr 23, 202610.9911.3810.2110.5210.52-8.06%113,507
Apr 22, 202611.2611.9711.0711.4411.4410.28%54,798
Apr 21, 202611.9811.9810.2510.3810.38-15.03%76,775
Apr 20, 202611.0312.2510.8912.2112.215.08%50,519
Apr 17, 202611.5312.5911.2611.6211.626.41%97,535
Apr 16, 202610.7110.949.7110.9210.924.10%93,600
Apr 15, 20269.4310.499.2810.4910.4912.58%123,857
Apr 14, 20268.959.558.929.329.3211.58%87,252
Apr 13, 20267.458.407.458.358.357.82%117,484
Apr 10, 20267.927.977.357.757.75-1.68%54,992
Apr 9, 20268.528.647.707.887.88-6.99%96,989
Apr 8, 20269.749.838.348.478.47-0.25%76,419
Apr 7, 20267.998.497.618.498.490.50%43,507
Apr 6, 20268.498.728.448.458.454.07%24,577
Apr 2, 20267.788.197.398.128.12-2.38%46,257
Apr 1, 20268.918.918.318.328.32-1.88%58,394
Mar 31, 20267.498.557.498.488.4717.53%65,979
Mar 30, 20267.547.587.047.217.21-0.65%58,144
Mar 27, 20267.977.977.157.267.26-14.08%67,624
Mar 26, 20268.759.038.368.458.45-8.38%42,104
Mar 25, 20269.6610.129.179.229.220.11%58,288
Mar 24, 202611.2911.628.869.219.21-20.67%109,952
Mar 23, 202611.3511.9411.2911.6111.543.45%40,066
Mar 20, 202611.9611.9610.9411.2211.16-5.48%38,392
Mar 19, 202611.0012.1610.5911.8711.800.44%27,162
Mar 18, 202612.3412.5611.7211.8211.75-7.50%29,976
Mar 17, 202611.8913.1211.8112.7812.706.96%52,466
Mar 16, 202611.7612.2811.6611.9511.887.82%44,891
Mar 13, 202612.0412.3210.9311.0811.012.26%40,751
Mar 12, 202611.2111.2710.7610.8410.77-5.40%67,892
Mar 11, 202611.4011.7910.8411.4511.392.00%161,995
Mar 10, 202612.3712.5411.0711.2311.16-3.32%108,506
Mar 9, 202611.2511.9710.9311.6211.552.79%96,589
Mar 6, 202611.3711.9111.0311.3011.23-8.49%79,255
Mar 5, 202612.3613.1711.8912.3512.27-3.10%78,929
Mar 4, 202611.3713.0611.3712.7412.6729.24%93,415
Mar 3, 20269.3310.318.769.869.80-3.38%54,357
Mar 2, 20268.8410.228.8310.2110.1410.67%101,703
Feb 27, 20269.079.518.859.229.17-6.00%28,889
Feb 26, 20269.8410.289.419.819.75-3.13%47,241
Feb 25, 20268.8610.248.7610.1310.0727.24%82,437