Direxion Daily COIN Bull 2X ETF (CONX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
CONX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.57 | 5.56 | 5.56 | 5.86 | 5.42 | 85,118 |
| October 21, 2026 | 5.95 | 6.12 | 6.12 | 6.32 | 5.8 | 92,645 |
| October 20, 2026 | 5.4 | 5.7 | 5.7 | 6.03 | 5.4 | 48,982 |
| October 19, 2026 | 6.01 | 5.56 | 5.56 | 6.01 | 5.5 | 42,877 |
| October 16, 2026 | 6.5 | 5.87 | 5.87 | 6.59 | 5.61 | 171,451 |
| October 15, 2026 | 5.58 | 6.66 | 6.66 | 6.75 | 5.44 | 128,577 |
| October 14, 2026 | 6.29 | 5.91 | 5.91 | 6.57 | 5.83 | 106,622 |
| October 13, 2026 | 6.43 | 6.55 | 6.55 | 6.61 | 6.36 | 55,594 |
| October 12, 2026 | 6.37 | 6.44 | 6.44 | 6.71 | 6.21 | 79,444 |
| October 09, 2026 | 6.06 | 6.39 | 6.39 | 6.63 | 5.86 | 184,379 |
| October 08, 2026 | 6.08 | 5.97 | 5.97 | 6.36 | 5.87 | 142,744 |
| October 07, 2026 | 6.5 | 6.36 | 6.36 | 6.56 | 6.26 | 109,980 |
| October 06, 2026 | 7.19 | 6.89 | 6.89 | 7.41 | 6.84 | 80,661 |
| October 05, 2026 | 7.04 | 7.08 | 7.08 | 7.34 | 6.79 | 106,765 |
| October 02, 2026 | 7.62 | 6.7 | 6.7 | 7.97 | 6.6 | 164,061 |
| October 01, 2026 | 6.95 | 7.19 | 7.19 | 7.39 | 6.95 | 70,207 |
| September 30, 2026 | 7.68 | 6.98 | 6.98 | 7.88 | 6.87 | 84,915 |
| September 29, 2026 | 7.83 | 7.25 | 7.25 | 7.83 | 7.11 | 49,386 |
| September 28, 2026 | 7.76 | 7.39 | 7.39 | 7.9 | 7.37 | 89,831 |
| September 25, 2026 | 7.99 | 7.66 | 7.66 | 7.99 | 7.5 | 56,082 |
| September 24, 2026 | 7.77 | 7.98 | 7.98 | 8.19 | 7.56 | 144,383 |
| September 23, 2026 | 7.9 | 7.89 | 7.89 | 8.39 | 7.82 | 80,349 |
| September 22, 2026 | 8 | 8.15 | 8.15 | 8.25 | 7.88 | 154,496 |
| September 21, 2026 | 8.5 | 8.16 | 8.16 | 8.7 | 8.15 | 188,960 |
| September 18, 2026 | 6.52 | 7.64 | 7.64 | 7.78 | 6.49 | 230,373 |
| September 17, 2026 | 5.93 | 6.21 | 6.21 | 6.22 | 5.69 | 225,192 |
| September 16, 2026 | 6.16 | 5.57 | 5.57 | 6.2 | 5.35 | 167,602 |
| September 15, 2026 | 7.06 | 6.12 | 6.12 | 7.06 | 5.79 | 197,850 |
| September 11, 2026 | 6.38 | 6.47 | 6.47 | 6.94 | 6.34 | 71,295 |
| September 10, 2026 | 6.16 | 6.27 | 6.27 | 6.41 | 6.15 | 155,119 |
| September 09, 2026 | 7.19 | 6.45 | 6.45 | 7.19 | 6.44 | 199,441 |
| September 08, 2026 | 6.93 | 6.77 | 6.77 | 7.02 | 6.73 | 130,565 |
| September 04, 2026 | 7.26 | 7.21 | 7.21 | 7.5 | 7.08 | 180,136 |
| September 03, 2026 | 7.03 | 7.88 | 7.88 | 8.08 | 7.03 | 0 |
| September 02, 2026 | 6.49 | 6.56 | 6.56 | 6.81 | 6.46 | 99,876 |
| September 01, 2026 | 7.08 | 6.69 | 6.69 | 7.2 | 6.63 | 152,427 |
| August 31, 2026 | 6.84 | 7.6 | 7.6 | 7.74 | 6.77 | 124,477 |
| August 28, 2026 | 7.54 | 6.9 | 6.9 | 7.73 | 6.69 | 148,041 |
| August 27, 2026 | 7.53 | 7.89 | 7.89 | 8.14 | 7.09 | 212,765 |
| August 26, 2026 | 7.24 | 7.18 | 7.18 | 7.47 | 7 | 159,675 |
| August 25, 2026 | 6.7 | 7.62 | 7.62 | 7.78 | 6.7 | 0 |
| August 24, 2026 | 7.77 | 7.03 | 7.03 | 8 | 6.96 | 0 |
| 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 |
AD
