Direxion Daily COIN Bull 2X ETF (CONX) NASDAQ

7.68

-0.791(-9.34%)

Updated at June 02 01:45PM

Currency In USD

CONX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 01, 20268.228.478.478.837.9125,232
May 29, 20268.59.139.139.328.2169,576
May 28, 20267.418.498.498.57.31163,746
May 27, 20267.977.747.748.267.72155,873
May 26, 20268.868.318.3198.25120,550
May 22, 20269.748.798.799.798.78107,507
May 21, 20269.259.659.659.859.1367,609
May 20, 20269.59.449.449.949.3568,724
May 19, 20269.079.679.679.828.9940,265
May 18, 20269.49.269.269.728.878,592
May 15, 2026119.869.8611.049.59216,363
May 14, 202610.1811.6811.6812.799.99120,016
May 13, 202610.9410.6610.6610.9410.2375,229
May 12, 202611.811.2511.2512.510.54107,772
May 11, 202610.5112.2812.2812.4410.0167,562
May 08, 20269.1610.6510.6510.658.9390,741
May 07, 2026109.849.8410.389.673,641
May 06, 202610.1810.3910.3910.439.9497,092
May 05, 202611.5810.3710.3711.581068,136
May 04, 202610.5910.9310.9311.2710.4480,160
May 01, 20269.759.729.72109.6732,856
April 30, 20268.89.49.49.498.730,781
April 29, 20269.368.88.89.368.44112,016
April 28, 20269.6510.0910.0910.249.5766,350
April 27, 202610.6110.3710.3711.0910.2432,239
April 24, 202610.9510.7110.7110.9510.5219,336
April 23, 202610.9910.5210.5211.3810.21112,332
April 22, 202611.2611.4411.4411.9711.0760,536
April 21, 202611.9810.3810.3811.9810.2577,519
April 20, 202611.0312.2112.2112.2510.8950,314
April 17, 202611.5311.6211.6212.5911.2697,275
April 16, 202610.7110.9210.9210.949.7193,060
April 15, 20269.4310.4910.4910.499.28122,958
April 14, 20268.959.329.329.558.9287,120
April 13, 20267.458.358.358.47.45114,693
April 10, 20267.927.757.757.977.3554,170
April 09, 20268.527.837.838.647.7100,947
April 08, 20269.748.478.479.838.3472,779
April 07, 20267.998.498.498.497.6143,507
April 06, 20268.498.458.458.728.4423,506
April 02, 20267.788.128.128.197.3946,250
April 01, 20268.918.328.328.918.3158,388
March 31, 20267.498.478.478.557.4965,567
March 30, 20267.547.217.217.587.0457,942
March 27, 20267.977.267.267.977.1567,620
March 26, 20268.758.458.459.038.3642,048
March 25, 20269.669.229.2210.129.1758,215
March 24, 202611.299.219.2111.628.86107,708
March 23, 202611.3511.6111.5411.9411.2940,002
March 20, 202611.9611.2211.1611.9610.9438,392
March 19, 20261111.8711.812.1610.5927,162
March 18, 202612.3411.8211.7512.5611.7228,819
March 17, 202611.8912.7812.713.1211.8152,337
March 16, 202611.7611.9511.8812.2811.6644,878
March 13, 202612.0411.0811.0112.3210.9340,928
March 12, 202611.2110.8310.7711.2710.7666,432
March 11, 202611.411.4511.3911.7910.84162,120
March 10, 202612.3711.2311.1612.5411.0798,449
March 09, 202611.2511.6111.5511.9710.9395,917
March 06, 202611.3711.311.2311.9111.0379,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved