Skip to main content
Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
11.98
-0.76 (-5.99%)
Mar 5, 2026, 1:03 PM EST - Market open

CONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.3613.1712.3412.74-0.01%21,968
Mar 4, 202611.3713.0611.3712.7412.7429.24%93,054
Mar 3, 20269.3310.318.769.869.86-3.38%54,357
Mar 2, 20268.8410.228.8310.2110.2010.67%101,703
Feb 27, 20269.079.518.859.229.22-6.00%28,889
Feb 26, 20269.8410.289.419.819.81-3.13%47,241
Feb 25, 20268.8610.248.7610.1310.1327.24%82,437
Feb 24, 20267.347.967.087.967.962.33%45,049
Feb 23, 20268.398.577.657.787.78-13.06%59,337
Feb 20, 20268.299.398.298.958.956.39%61,688
Feb 19, 20268.038.887.958.418.411.93%34,457
Feb 18, 20268.409.228.158.258.25-2.25%56,178
Feb 17, 20268.148.887.728.448.441.82%155,182
Feb 13, 20267.388.566.808.298.2931.97%187,515
Feb 12, 20267.287.296.116.286.28-15.36%68,412
Feb 11, 20267.897.896.987.427.42-11.63%44,810
Feb 10, 20268.418.908.408.408.40-5.59%13,640
Feb 9, 20268.248.908.168.908.902.45%30,711
Feb 6, 20267.698.687.668.688.6826.43%58,536
Feb 5, 20268.618.896.876.876.87-27.02%32,652
Feb 4, 202610.0810.238.969.419.41-12.34%15,783
Feb 3, 202611.6711.6710.0610.7410.73-8.77%18,948
Feb 2, 202611.7912.1511.4511.7711.77-7.14%9,820
Jan 30, 202613.1013.1012.3912.6712.67-4.51%6,385
Jan 29, 202614.0414.0912.6913.2713.27-9.92%12,619
Jan 28, 202615.1815.2114.4514.7314.73-1.43%8,759
Jan 27, 202615.3115.3114.5514.9514.95-2.54%16,399
Jan 26, 202615.0015.5015.0015.3415.34-3.07%4,037
Jan 23, 202616.0016.1915.7215.8215.82-5.74%11,078
Jan 22, 202617.7617.7616.7916.7916.79-3.41%6,204
Jan 21, 202617.6418.0016.8217.3817.38-0.83%9,132
Jan 20, 202618.4218.4217.4517.5217.52-11.10%15,866
Jan 16, 202619.4719.8818.9219.7119.711.44%8,443
Jan 15, 202621.0221.2019.3919.4319.43-12.94%18,415
Jan 14, 202622.4823.4222.0022.3222.322.41%18,851
Jan 13, 202621.2522.1820.7021.8021.807.98%28,415
Jan 12, 202619.9420.6519.8620.1920.191.62%9,575
Jan 9, 202620.0620.1819.3319.8719.87-3.76%8,722
Jan 8, 202620.5121.4320.3520.6420.64-0.66%13,658
Jan 7, 202620.7120.9719.8420.7820.78-3.56%40,206
Jan 6, 202622.4922.6120.8621.5521.55-3.66%11,695
Jan 5, 202621.0122.9521.0122.3622.3615.86%20,843
Jan 2, 202618.4519.5417.8719.3019.308.96%5,825
Dec 31, 202518.5618.5617.7217.7217.72-4.90%13,953
Dec 30, 202518.7419.3218.6318.6318.63-1.77%7,124
Dec 29, 202519.8719.8718.9018.9618.96-2.74%10,099
Dec 26, 202519.8319.8318.9119.5019.50-2.45%10,707
Dec 24, 202519.8020.1819.6119.9919.99-2.35%5,123
Dec 23, 202520.5420.7119.9220.4720.47-4.75%10,232
Dec 22, 202522.0822.6821.4921.4921.422.19%6,364
Dec 19, 202520.6921.0320.4821.0320.964.38%4,650
Dec 18, 202521.7121.9020.1320.1520.08-3.51%9,251
Dec 17, 202523.2823.2820.8620.8820.81-6.88%3,968
Dec 16, 202522.6822.8122.4022.4222.341.74%3,055
Dec 15, 202525.4825.4822.0022.0421.96-12.80%38,615
Dec 12, 202526.6626.9025.0925.2725.19-1.31%6,358
Dec 11, 202524.6225.7224.3825.6125.52-4.81%11,661
Dec 10, 202526.6026.9026.0926.9026.81-1.39%2,510
Dec 9, 202526.0328.3425.9727.2827.192.44%1,787
Dec 8, 202526.5627.1026.2626.6326.543.23%2,706
Dec 5, 202525.9826.0925.0325.8025.71-3.26%1,478
Dec 4, 202527.4627.8426.5126.6726.57-2.26%8,420
Dec 3, 202525.2527.2825.2527.2827.1910.10%2,198
Dec 2, 202526.1326.3224.7824.7824.692.81%6,095
Dec 1, 202523.9925.1123.1324.1024.02-9.56%2,510
Nov 28, 202527.3327.3326.6026.6526.565.81%2,623
Nov 26, 202523.4525.1923.4025.1925.108.60%5,744
Nov 25, 202520.9023.1920.7523.1923.11-1.75%6,831
Nov 24, 202522.0323.7521.7323.6123.5212.91%15,954
Nov 21, 202521.0021.8519.4320.9120.831.82%17,121
Nov 20, 202525.2125.2120.5120.5320.46-14.86%9,934