Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
6.04
-0.33 (-5.13%)
At close: Jul 8, 2026, 4:00 PM EDT
6.08
+0.04 (0.66%)
After-hours: Jul 8, 2026, 7:39 PM EDT
CONX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.00 | 6.16 | 5.88 | 6.04 | 6.04 | -5.13% | 71,765 |
| 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 |
| Jun 5, 2026 | 6.32 | 6.32 | 5.46 | 5.82 | 5.79 | -14.59% | 241,442 |
| Jun 4, 2026 | 6.86 | 6.97 | 6.62 | 6.81 | 6.78 | 1.22% | 79,535 |
| Jun 3, 2026 | 7.40 | 7.45 | 6.73 | 6.73 | 6.70 | -12.34% | 59,086 |
| Jun 2, 2026 | 8.00 | 8.08 | 7.54 | 7.68 | 7.64 | -9.34% | 130,171 |
| Jun 1, 2026 | 8.22 | 8.83 | 7.90 | 8.47 | 8.43 | -7.23% | 119,069 |
| May 29, 2026 | 8.26 | 9.32 | 8.21 | 9.13 | 9.08 | 7.49% | 70,118 |
| May 28, 2026 | 7.41 | 8.50 | 7.31 | 8.49 | 8.45 | 9.69% | 164,146 |
| May 27, 2026 | 7.97 | 8.26 | 7.72 | 7.74 | 7.70 | -6.88% | 155,297 |
| May 26, 2026 | 8.86 | 9.00 | 8.25 | 8.31 | 8.27 | -5.44% | 119,835 |
| May 22, 2026 | 9.74 | 9.79 | 8.78 | 8.79 | 8.75 | -8.89% | 107,737 |
| May 21, 2026 | 9.25 | 9.85 | 9.13 | 9.65 | 9.60 | 2.20% | 67,736 |
| May 20, 2026 | 9.50 | 9.94 | 9.35 | 9.44 | 9.40 | -2.38% | 69,814 |
| May 19, 2026 | 9.07 | 9.82 | 8.99 | 9.67 | 9.62 | 4.47% | 40,277 |
| May 18, 2026 | 9.40 | 9.72 | 8.80 | 9.26 | 9.21 | -6.13% | 78,209 |
| May 15, 2026 | 11.00 | 11.04 | 9.59 | 9.86 | 9.81 | -15.58% | 217,861 |
| May 14, 2026 | 10.18 | 12.79 | 9.99 | 11.68 | 11.62 | 9.57% | 120,101 |
| May 13, 2026 | 10.94 | 10.94 | 10.23 | 10.66 | 10.61 | -5.24% | 75,205 |
| May 12, 2026 | 11.80 | 12.50 | 10.54 | 11.25 | 11.20 | -8.41% | 109,272 |
| May 11, 2026 | 10.51 | 12.44 | 10.01 | 12.28 | 12.22 | 15.30% | 72,722 |
| May 8, 2026 | 9.16 | 10.65 | 8.93 | 10.65 | 10.60 | 8.22% | 97,299 |
| May 7, 2026 | 10.00 | 10.38 | 9.60 | 9.84 | 9.80 | -5.29% | 103,471 |
| May 6, 2026 | 10.18 | 10.43 | 9.94 | 10.39 | 10.34 | 0.23% | 100,872 |
| May 5, 2026 | 11.58 | 11.58 | 10.00 | 10.37 | 10.32 | -5.12% | 68,924 |
| May 4, 2026 | 10.59 | 11.27 | 10.44 | 10.93 | 10.88 | 12.45% | 80,345 |
| May 1, 2026 | 9.75 | 10.00 | 9.67 | 9.72 | 9.67 | 3.38% | 35,227 |
| Apr 30, 2026 | 8.80 | 9.49 | 8.70 | 9.40 | 9.36 | 6.85% | 30,987 |
| Apr 29, 2026 | 9.36 | 9.36 | 8.44 | 8.80 | 8.76 | -12.78% | 112,376 |
| Apr 28, 2026 | 9.65 | 10.24 | 9.57 | 10.09 | 10.04 | -2.74% | 66,488 |
| Apr 27, 2026 | 10.61 | 11.09 | 10.24 | 10.37 | 10.32 | -3.11% | 32,112 |