Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
4.779
-0.281 (-5.56%)
At close: Aug 18, 2026, 4:00 PM EDT
4.781
+0.002 (0.05%)
Pre-market: Aug 19, 2026, 7:04 AM EDT
CONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.92 | 5.04 | 4.77 | 4.78 | 4.78 | -5.60% | 72,667 |
| Aug 17, 2026 | 4.90 | 5.15 | 4.86 | 5.06 | 5.06 | 2.66% | 67,951 |
| Aug 14, 2026 | 5.15 | 5.15 | 4.90 | 4.93 | 4.93 | -7.23% | 112,081 |
| Aug 13, 2026 | 4.98 | 5.34 | 4.85 | 5.32 | 5.32 | 6.58% | 203,540 |
| Aug 12, 2026 | 5.04 | 5.09 | 4.91 | 4.99 | 4.99 | 0.53% | 75,749 |
| Aug 11, 2026 | 4.97 | 5.22 | 4.82 | 4.96 | 4.96 | -0.19% | 91,697 |
| Aug 10, 2026 | 5.32 | 5.32 | 4.95 | 4.97 | 4.97 | -6.40% | 71,610 |
| Aug 7, 2026 | 4.95 | 5.40 | 4.85 | 5.31 | 5.31 | 11.02% | 90,723 |
| Aug 6, 2026 | 4.89 | 5.10 | 4.77 | 4.78 | 4.78 | -6.03% | 78,969 |
| Aug 5, 2026 | 5.11 | 5.30 | 5.00 | 5.09 | 5.09 | -1.17% | 91,877 |
| Aug 4, 2026 | 4.90 | 5.25 | 4.81 | 5.15 | 5.15 | 5.42% | 97,007 |
| Aug 3, 2026 | 4.70 | 5.24 | 4.51 | 4.89 | 4.89 | -0.42% | 103,394 |
| Jul 31, 2026 | 5.41 | 5.41 | 4.34 | 4.91 | 4.91 | -20.53% | 255,096 |
| Jul 30, 2026 | 5.94 | 6.22 | 5.86 | 6.17 | 6.17 | 4.44% | 67,037 |
| Jul 29, 2026 | 6.40 | 6.62 | 5.81 | 5.91 | 5.91 | -9.35% | 128,905 |
| Jul 28, 2026 | 6.14 | 6.52 | 5.83 | 6.52 | 6.52 | 0.31% | 43,912 |
| Jul 27, 2026 | 6.21 | 6.50 | 6.05 | 6.50 | 6.50 | 11.68% | 77,607 |
| Jul 24, 2026 | 5.96 | 5.96 | 5.50 | 5.82 | 5.82 | -3.64% | 69,473 |
| Jul 23, 2026 | 6.19 | 6.32 | 5.91 | 6.04 | 6.04 | -6.07% | 68,111 |
| Jul 22, 2026 | 6.89 | 7.13 | 6.43 | 6.43 | 6.43 | -10.86% | 98,291 |
| Jul 21, 2026 | 6.65 | 7.65 | 6.65 | 7.21 | 7.21 | 18.63% | 167,665 |
| Jul 20, 2026 | 5.91 | 6.37 | 5.68 | 6.08 | 6.08 | 4.65% | 124,741 |
| Jul 17, 2026 | 5.56 | 6.08 | 5.50 | 5.81 | 5.81 | -4.60% | 65,331 |
| Jul 16, 2026 | 6.52 | 6.52 | 6.02 | 6.09 | 6.09 | -8.01% | 94,013 |
| Jul 15, 2026 | 6.44 | 6.70 | 6.15 | 6.62 | 6.62 | 7.29% | 97,295 |
| Jul 14, 2026 | 6.10 | 6.23 | 5.89 | 6.17 | 6.17 | 5.11% | 76,135 |
| Jul 13, 2026 | 5.75 | 6.09 | 5.65 | 5.87 | 5.87 | -2.38% | 70,235 |
| Jul 10, 2026 | 6.58 | 6.64 | 5.99 | 6.01 | 6.01 | 0.83% | 77,680 |
| Jul 9, 2026 | 5.81 | 6.11 | 5.69 | 5.96 | 5.96 | -1.26% | 94,218 |
| Jul 8, 2026 | 6.00 | 6.16 | 5.88 | 6.04 | 6.04 | -5.13% | 104,372 |
| Jul 7, 2026 | 6.61 | 6.84 | 6.22 | 6.37 | 6.37 | -6.23% | 93,544 |
| Jul 6, 2026 | 6.21 | 6.97 | 6.16 | 6.79 | 6.79 | 3.87% | 91,401 |
| Jul 2, 2026 | 6.57 | 7.11 | 6.38 | 6.54 | 6.54 | 7.78% | 104,917 |
| Jul 1, 2026 | 5.24 | 6.38 | 5.18 | 6.07 | 6.07 | 17.54% | 166,913 |
| Jun 30, 2026 | 5.34 | 5.34 | 4.88 | 5.16 | 5.16 | -7.19% | 207,702 |
| Jun 29, 2026 | 5.56 | 5.56 | 5.11 | 5.56 | 5.56 | 3.35% | 122,977 |
| Jun 26, 2026 | 4.74 | 5.39 | 4.73 | 5.38 | 5.38 | 9.31% | 135,718 |
| Jun 25, 2026 | 5.57 | 5.60 | 4.86 | 4.92 | 4.92 | -10.11% | 133,312 |
| Jun 24, 2026 | 6.04 | 6.04 | 5.37 | 5.48 | 5.48 | -10.35% | 95,437 |
| Jun 23, 2026 | 6.08 | 6.50 | 6.06 | 6.11 | 6.11 | -8.02% | 52,715 |
| Jun 22, 2026 | 6.75 | 7.60 | 6.56 | 6.67 | 6.64 | 1.71% | 61,545 |
| Jun 18, 2026 | 6.91 | 7.09 | 6.40 | 6.56 | 6.53 | -2.09% | 52,114 |
| Jun 17, 2026 | 6.87 | 7.44 | 6.70 | 6.70 | 6.67 | -5.37% | 71,146 |
| Jun 16, 2026 | 7.06 | 7.36 | 6.94 | 7.08 | 7.05 | -0.18% | 62,738 |
| Jun 15, 2026 | 7.27 | 7.46 | 7.06 | 7.09 | 7.06 | 12.06% | 66,907 |
| Jun 12, 2026 | 6.37 | 6.73 | 6.01 | 6.33 | 6.30 | -1.11% | 53,091 |
| Jun 11, 2026 | 6.02 | 6.49 | 5.84 | 6.40 | 6.37 | 8.30% | 48,119 |
| Jun 10, 2026 | 5.95 | 6.44 | 5.89 | 5.91 | 5.88 | -1.67% | 51,045 |
| Jun 9, 2026 | 6.21 | 6.75 | 5.58 | 6.01 | 5.98 | -8.32% | 104,715 |
| Jun 8, 2026 | 6.21 | 6.70 | 6.05 | 6.56 | 6.52 | 12.70% | 91,524 |