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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 7.97 | 7.74 | 7.74 | 8.26 | 7.72 | 155,873 |
| May 26, 2026 | 8.86 | 8.31 | 8.31 | 9 | 8.25 | 120,550 |
| May 22, 2026 | 9.74 | 8.79 | 8.79 | 9.79 | 8.78 | 107,507 |
| May 21, 2026 | 9.25 | 9.65 | 9.65 | 9.85 | 9.13 | 67,609 |
| May 20, 2026 | 9.5 | 9.44 | 9.44 | 9.94 | 9.35 | 68,724 |
| May 19, 2026 | 9.07 | 9.67 | 9.67 | 9.82 | 8.99 | 40,265 |
| May 18, 2026 | 9.4 | 9.26 | 9.26 | 9.72 | 8.8 | 78,592 |
| May 15, 2026 | 11 | 9.86 | 9.86 | 11.04 | 9.59 | 216,363 |
| May 14, 2026 | 10.18 | 11.68 | 11.68 | 12.79 | 9.99 | 120,016 |
| May 13, 2026 | 10.94 | 10.66 | 10.66 | 10.94 | 10.23 | 75,229 |
| May 12, 2026 | 11.8 | 11.25 | 11.25 | 12.5 | 10.54 | 107,772 |
| May 11, 2026 | 10.51 | 12.28 | 12.28 | 12.44 | 10.01 | 67,562 |
| May 08, 2026 | 9.16 | 10.65 | 10.65 | 10.65 | 8.93 | 90,741 |
| May 07, 2026 | 10 | 9.84 | 9.84 | 10.38 | 9.6 | 73,641 |
| May 06, 2026 | 10.18 | 10.39 | 10.39 | 10.43 | 9.94 | 97,092 |
| May 05, 2026 | 11.58 | 10.37 | 10.37 | 11.58 | 10 | 68,136 |
| May 04, 2026 | 10.59 | 10.93 | 10.93 | 11.27 | 10.44 | 80,160 |
| May 01, 2026 | 9.75 | 9.72 | 9.72 | 10 | 9.67 | 32,856 |
| April 30, 2026 | 8.8 | 9.4 | 9.4 | 9.49 | 8.7 | 30,781 |
| April 29, 2026 | 9.36 | 8.8 | 8.8 | 9.36 | 8.44 | 112,016 |
| April 28, 2026 | 9.65 | 10.09 | 10.09 | 10.24 | 9.57 | 66,350 |
| April 27, 2026 | 10.61 | 10.37 | 10.37 | 11.09 | 10.24 | 32,239 |
| April 24, 2026 | 10.95 | 10.71 | 10.71 | 10.95 | 10.52 | 19,336 |
| April 23, 2026 | 10.99 | 10.52 | 10.52 | 11.38 | 10.21 | 112,332 |
| April 22, 2026 | 11.26 | 11.44 | 11.44 | 11.97 | 11.07 | 60,536 |
| April 21, 2026 | 11.98 | 10.38 | 10.38 | 11.98 | 10.25 | 77,519 |
| April 20, 2026 | 11.03 | 12.21 | 12.21 | 12.25 | 10.89 | 50,314 |
| April 17, 2026 | 11.53 | 11.62 | 11.62 | 12.59 | 11.26 | 97,275 |
| April 16, 2026 | 10.71 | 10.92 | 10.92 | 10.94 | 9.71 | 93,060 |
| April 15, 2026 | 9.43 | 10.49 | 10.49 | 10.49 | 9.28 | 122,958 |
| April 14, 2026 | 8.95 | 9.32 | 9.32 | 9.55 | 8.92 | 87,120 |
| April 13, 2026 | 7.45 | 8.35 | 8.35 | 8.4 | 7.45 | 114,693 |
| April 10, 2026 | 7.92 | 7.75 | 7.75 | 7.97 | 7.35 | 54,170 |
| April 09, 2026 | 8.52 | 7.83 | 7.83 | 8.64 | 7.7 | 100,947 |
| April 08, 2026 | 9.74 | 8.47 | 8.47 | 9.83 | 8.34 | 72,779 |
| April 07, 2026 | 7.99 | 8.49 | 8.49 | 8.49 | 7.61 | 43,507 |
| April 06, 2026 | 8.49 | 8.45 | 8.45 | 8.72 | 8.44 | 23,506 |
| April 02, 2026 | 7.78 | 8.12 | 8.12 | 8.19 | 7.39 | 46,250 |
| April 01, 2026 | 8.91 | 8.32 | 8.32 | 8.91 | 8.31 | 58,388 |
| March 31, 2026 | 7.49 | 8.47 | 8.47 | 8.55 | 7.49 | 65,567 |
| March 30, 2026 | 7.54 | 7.21 | 7.21 | 7.58 | 7.04 | 57,942 |
| March 27, 2026 | 7.97 | 7.26 | 7.26 | 7.97 | 7.15 | 67,620 |
AD
