Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
5.87
-0.79 (-11.90%)
At close: Oct 16, 2026, 4:00 PM EDT
6.06
+0.19 (3.28%)
Pre-market: Oct 19, 2026, 8:30 AM EDT
CONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.50 | 6.59 | 5.60 | 5.87 | 5.87 | -11.86% | 172,454 |
| Oct 15, 2026 | 5.58 | 6.75 | 5.44 | 6.66 | 6.66 | 12.67% | 129,477 |
| 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% | 55,694 |
| Oct 12, 2026 | 6.37 | 6.71 | 6.21 | 6.45 | 6.44 | 0.91% | 80,246 |
| 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 |
| Aug 27, 2026 | 7.53 | 8.14 | 7.09 | 7.89 | 7.86 | 9.89% | 213,725 |
| Aug 26, 2026 | 7.24 | 7.47 | 7.00 | 7.18 | 7.15 | -5.78% | 175,800 |
| Aug 25, 2026 | 6.70 | 7.78 | 6.70 | 7.62 | 7.59 | 8.43% | 574,537 |
| Aug 24, 2026 | 7.77 | 8.00 | 6.96 | 7.03 | 7.00 | -7.75% | 239,803 |
| Aug 21, 2026 | 7.14 | 7.95 | 7.06 | 7.62 | 7.59 | 16.49% | 348,700 |
| Aug 20, 2026 | 6.59 | 6.69 | 6.10 | 6.54 | 6.51 | 15.27% | 278,894 |
| Aug 19, 2026 | 4.91 | 6.03 | 4.91 | 5.67 | 5.65 | 18.73% | 417,381 |
| Aug 18, 2026 | 4.92 | 5.04 | 4.77 | 4.78 | 4.76 | -5.60% | 72,667 |
| Aug 17, 2026 | 4.90 | 5.15 | 4.86 | 5.06 | 5.04 | 2.66% | 67,951 |
| Aug 14, 2026 | 5.15 | 5.15 | 4.90 | 4.93 | 4.91 | -7.23% | 112,081 |
| Aug 13, 2026 | 4.98 | 5.34 | 4.85 | 5.32 | 5.29 | 6.58% | 203,540 |
| Aug 12, 2026 | 5.04 | 5.09 | 4.91 | 4.99 | 4.97 | 0.53% | 75,749 |
| Aug 11, 2026 | 4.97 | 5.22 | 4.82 | 4.96 | 4.94 | -0.19% | 91,697 |
| Aug 10, 2026 | 5.32 | 5.32 | 4.95 | 4.97 | 4.95 | -6.40% | 71,610 |
| Aug 7, 2026 | 4.95 | 5.40 | 4.85 | 5.31 | 5.29 | 11.02% | 90,723 |