Direxion Daily COIN Bull 2X ETF (CONX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.14 | 7.62 | 7.62 | 7.94 | 7.06 | 327,207 |
| August 20, 2026 | 6.59 | 6.54 | 6.54 | 6.69 | 6.1 | 277,772 |
| August 19, 2026 | 4.91 | 5.67 | 5.67 | 6.03 | 4.91 | 0 |
| August 18, 2026 | 5.13 | 4.78 | 4.78 | 5.13 | 4.78 | 0 |
| August 17, 2026 | 5.13 | 5.06 | 5.06 | 5.13 | 4.86 | 63,146 |
| August 14, 2026 | 5.15 | 4.93 | 4.93 | 5.15 | 4.9 | 112,051 |
| August 13, 2026 | 4.98 | 5.32 | 5.32 | 5.33 | 4.85 | 0 |
| August 12, 2026 | 5.04 | 4.99 | 4.99 | 5.09 | 4.91 | 0 |
| August 11, 2026 | 4.97 | 4.96 | 4.96 | 5.22 | 4.83 | 0 |
| August 10, 2026 | 5.27 | 4.97 | 4.97 | 5.32 | 4.96 | 71,578 |
| August 07, 2026 | 4.95 | 5.31 | 5.31 | 5.4 | 4.85 | 0 |
| August 06, 2026 | 4.9 | 4.78 | 4.78 | 5.1 | 4.75 | 78,444 |
| August 05, 2026 | 5.11 | 5.09 | 5.09 | 5.29 | 5 | 87,417 |
| August 04, 2026 | 4.9 | 5.15 | 5.15 | 5.28 | 4.81 | 92,358 |
| August 03, 2026 | 4.7 | 4.89 | 4.89 | 5.24 | 4.51 | 102,990 |
| July 31, 2026 | 5.41 | 4.91 | 4.91 | 5.41 | 4.34 | 255,057 |
| July 30, 2026 | 5.94 | 6.17 | 6.17 | 6.22 | 5.86 | 66,842 |
| July 29, 2026 | 6.4 | 5.91 | 5.91 | 6.62 | 5.81 | 128,505 |
| July 28, 2026 | 6.14 | 6.52 | 6.52 | 6.52 | 5.83 | 43,489 |
| July 27, 2026 | 6.21 | 6.5 | 6.5 | 6.5 | 6.07 | 76,945 |
| July 24, 2026 | 5.81 | 5.82 | 5.82 | 5.82 | 5.56 | 69,467 |
| July 23, 2026 | 6.19 | 6.04 | 6.04 | 6.32 | 5.91 | 68,061 |
| July 22, 2026 | 6.89 | 6.43 | 6.43 | 7.13 | 6.43 | 95,867 |
| July 21, 2026 | 6.65 | 7.21 | 7.21 | 7.65 | 6.65 | 161,989 |
| July 20, 2026 | 5.91 | 6.08 | 6.08 | 6.37 | 5.68 | 124,704 |
| July 17, 2026 | 5.56 | 5.81 | 5.81 | 6.08 | 5.52 | 65,325 |
| July 16, 2026 | 6.52 | 6.09 | 6.09 | 6.52 | 6.02 | 93,962 |
| July 15, 2026 | 6.44 | 6.62 | 6.62 | 6.65 | 6.15 | 96,959 |
| July 14, 2026 | 6.1 | 6.17 | 6.17 | 6.23 | 5.89 | 73,344 |
| July 13, 2026 | 5.75 | 5.87 | 5.87 | 6.09 | 5.65 | 67,035 |
| July 10, 2026 | 6.58 | 6.01 | 6.01 | 6.64 | 5.99 | 77,227 |
| July 09, 2026 | 5.81 | 5.96 | 5.96 | 6.1 | 5.71 | 94,018 |
| July 08, 2026 | 6 | 6.04 | 6.04 | 6.16 | 5.88 | 71,238 |
| July 07, 2026 | 6.61 | 6.37 | 6.37 | 6.84 | 6.22 | 93,204 |
| July 06, 2026 | 6.21 | 6.79 | 6.79 | 6.97 | 6.16 | 90,071 |
| July 02, 2026 | 6.57 | 6.54 | 6.54 | 7.11 | 6.38 | 104,337 |
| July 01, 2026 | 5.18 | 6.07 | 6.07 | 6.38 | 5.18 | 164,421 |
| June 30, 2026 | 5.34 | 5.16 | 5.16 | 5.34 | 4.93 | 207,652 |
| June 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.11 | 122,162 |
| June 26, 2026 | 4.74 | 5.38 | 5.38 | 5.39 | 4.73 | 135,618 |
| June 25, 2026 | 5.6 | 4.92 | 4.92 | 5.6 | 4.85 | 122,196 |
| June 24, 2026 | 6.04 | 5.48 | 5.48 | 6.04 | 5.37 | 94,130 |
| June 23, 2026 | 6.21 | 6.11 | 6.11 | 6.5 | 6.06 | 39,768 |
| June 22, 2026 | 6.75 | 6.67 | 6.67 | 7.6 | 6.56 | 60,760 |
| June 18, 2026 | 6.91 | 6.56 | 6.56 | 7.02 | 6.4 | 49,566 |
| June 17, 2026 | 6.87 | 6.7 | 6.7 | 7.44 | 6.7 | 69,879 |
| June 16, 2026 | 7.06 | 7.08 | 7.08 | 7.36 | 6.94 | 61,978 |
| June 15, 2026 | 7.27 | 7.09 | 7.09 | 7.46 | 7.08 | 63,506 |
| June 12, 2026 | 6.31 | 6.33 | 6.33 | 6.73 | 6.03 | 52,218 |
| June 11, 2026 | 6.02 | 6.4 | 6.4 | 6.49 | 5.84 | 47,593 |
| June 10, 2026 | 5.95 | 5.91 | 5.91 | 6.44 | 5.89 | 50,827 |
| June 09, 2026 | 6.22 | 6.01 | 6.01 | 6.75 | 5.58 | 104,597 |
| June 08, 2026 | 6.21 | 6.56 | 6.56 | 6.68 | 6.07 | 90,605 |
| June 05, 2026 | 6.3 | 5.82 | 5.82 | 6.31 | 5.46 | 0 |
| June 04, 2026 | 6.86 | 6.81 | 6.81 | 6.97 | 6.62 | 79,535 |
| June 03, 2026 | 7.4 | 6.73 | 6.73 | 7.45 | 6.73 | 55,108 |
| June 02, 2026 | 8 | 7.68 | 7.68 | 8.08 | 7.55 | 124,975 |
| June 01, 2026 | 8.22 | 8.47 | 8.47 | 8.83 | 7.9 | 125,232 |
| May 29, 2026 | 8.5 | 9.13 | 9.13 | 9.32 | 8.21 | 69,576 |
| May 28, 2026 | 7.41 | 8.49 | 8.49 | 8.5 | 7.31 | 163,746 |