Skip to main content
Direxion Daily COIN Bull 2X ETF (CONX)
NASDAQ: CONX · Real-Time Price · USD
10.09
-0.28 (-2.70%)
At close: Apr 28, 2026, 4:00 PM EDT
9.89
-0.20 (-1.98%)
After-hours: Apr 28, 2026, 5:33 PM EDT

CONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.6510.249.5710.1510.15-2.16%66,349
Apr 27, 202610.6111.0910.2410.3710.37-3.11%32,112
Apr 24, 202610.9510.9510.5210.7110.711.78%19,700
Apr 23, 202610.9911.3810.2110.5210.52-8.06%113,507
Apr 22, 202611.2611.9711.0711.4411.4410.28%54,798
Apr 21, 202611.9811.9810.2510.3810.38-15.03%76,775
Apr 20, 202611.0312.2510.8912.2112.215.08%50,519
Apr 17, 202611.5312.5911.2611.6211.626.41%97,535
Apr 16, 202610.7110.949.7110.9210.924.10%93,600
Apr 15, 20269.4310.499.2810.4910.4912.58%123,857
Apr 14, 20268.959.558.929.329.3211.58%87,252
Apr 13, 20267.458.407.458.358.357.82%117,484
Apr 10, 20267.927.977.357.757.75-1.68%54,992
Apr 9, 20268.528.647.707.887.88-6.99%96,989
Apr 8, 20269.749.838.348.478.47-0.25%76,419
Apr 7, 20267.998.497.618.498.490.50%43,507
Apr 6, 20268.498.728.448.458.454.07%24,577
Apr 2, 20267.788.197.398.128.12-2.38%46,257
Apr 1, 20268.918.918.318.328.32-1.88%58,394
Mar 31, 20267.498.557.498.488.4717.53%65,979
Mar 30, 20267.547.587.047.217.21-0.65%58,144
Mar 27, 20267.977.977.157.267.26-14.08%67,624
Mar 26, 20268.759.038.368.458.45-8.38%42,104
Mar 25, 20269.6610.129.179.229.220.11%58,288
Mar 24, 202611.2911.628.869.219.21-20.67%109,952
Mar 23, 202611.3511.9411.2911.6111.543.45%40,066
Mar 20, 202611.9611.9610.9411.2211.16-5.48%38,392
Mar 19, 202611.0012.1610.5911.8711.800.44%27,162
Mar 18, 202612.3412.5611.7211.8211.75-7.50%29,976
Mar 17, 202611.8913.1211.8112.7812.706.96%52,466
Mar 16, 202611.7612.2811.6611.9511.887.82%44,891
Mar 13, 202612.0412.3210.9311.0811.012.26%40,751
Mar 12, 202611.2111.2710.7610.8410.77-5.40%67,892
Mar 11, 202611.4011.7910.8411.4511.392.00%161,995
Mar 10, 202612.3712.5411.0711.2311.16-3.32%108,506
Mar 9, 202611.2511.9710.9311.6211.552.79%96,589
Mar 6, 202611.3711.9111.0311.3011.23-8.49%79,255
Mar 5, 202612.3613.1711.8912.3512.27-3.10%78,929
Mar 4, 202611.3713.0611.3712.7412.6729.24%93,415
Mar 3, 20269.3310.318.769.869.80-3.38%54,357
Mar 2, 20268.8410.228.8310.2110.1410.67%101,703
Feb 27, 20269.079.518.859.229.17-6.00%28,889
Feb 26, 20269.8410.289.419.819.75-3.13%47,241
Feb 25, 20268.8610.248.7610.1310.0727.24%82,437
Feb 24, 20267.347.967.087.967.912.33%45,049
Feb 23, 20268.398.577.657.787.73-13.06%59,337
Feb 20, 20268.299.398.298.958.896.39%61,688
Feb 19, 20268.038.887.958.418.361.93%34,457
Feb 18, 20268.409.228.158.258.20-2.25%56,178
Feb 17, 20268.148.887.728.448.391.82%155,182
Feb 13, 20267.388.566.808.298.2431.97%187,515
Feb 12, 20267.287.296.116.286.24-15.36%68,412
Feb 11, 20267.897.896.987.427.38-11.63%44,810
Feb 10, 20268.418.908.408.408.35-5.59%13,640
Feb 9, 20268.248.908.168.908.842.45%30,711
Feb 6, 20267.698.687.668.688.6326.43%58,536
Feb 5, 20268.618.896.876.876.83-27.02%32,652
Feb 4, 202610.0810.238.969.419.35-12.34%15,783
Feb 3, 202611.6711.6710.0610.7410.67-8.77%18,948
Feb 2, 202611.7912.1511.4511.7711.70-7.14%9,820
Jan 30, 202613.1013.1012.3912.6712.60-4.51%6,385
Jan 29, 202614.0414.0912.6913.2713.19-9.92%12,619
Jan 28, 202615.1815.2114.4514.7314.65-1.43%8,759
Jan 27, 202615.3115.3114.5514.9514.86-2.54%16,399
Jan 26, 202615.0015.5015.0015.3415.25-3.07%4,037
Jan 23, 202616.0016.1915.7215.8215.73-5.74%11,078
Jan 22, 202617.7617.7616.7916.7916.69-3.41%6,204
Jan 21, 202617.6418.0016.8217.3817.27-0.83%9,132
Jan 20, 202618.4218.4217.4517.5217.42-11.10%15,866
Jan 16, 202619.4719.8818.9219.7119.591.44%8,443
Jan 15, 202621.0221.2019.3919.4319.32-12.94%18,415
Jan 14, 202622.4823.4222.0022.3222.192.41%18,851
Jan 13, 202621.2522.1820.7021.8021.677.98%28,415
Jan 12, 202619.9420.6519.8620.1920.071.62%9,575
Jan 9, 202620.0620.1819.3319.8719.75-3.76%8,722
Jan 8, 202620.5121.4320.3520.6420.52-0.66%13,658
Jan 7, 202620.7120.9719.8420.7820.66-3.56%40,206
Jan 6, 202622.4922.6120.8621.5521.42-3.66%11,695
Jan 5, 202621.0122.9521.0122.3622.2315.86%20,843
Jan 2, 202618.4519.5417.8719.3019.198.96%5,825
Dec 31, 202518.5618.5617.7217.7217.61-4.90%13,953
Dec 30, 202518.7419.3218.6318.6318.52-1.77%7,124
Dec 29, 202519.8719.8718.9018.9618.85-2.74%10,099
Dec 26, 202519.8319.8318.9119.5019.38-2.45%10,707
Dec 24, 202519.8020.1819.6119.9919.87-2.35%5,123
Dec 23, 202520.5420.7119.9220.4720.35-4.75%10,232
Dec 22, 202522.0822.6821.4921.4921.292.19%6,364
Dec 19, 202520.6921.0320.4821.0320.834.38%4,650
Dec 18, 202521.7121.9020.1320.1519.96-3.51%9,251
Dec 17, 202523.2823.2820.8620.8820.68-6.88%3,968
Dec 16, 202522.6822.8122.4022.4222.211.74%3,055
Dec 15, 202525.4825.4822.0022.0421.83-12.80%38,615
Dec 12, 202526.6626.9025.0925.2725.04-1.31%6,358
Dec 11, 202524.6225.7224.3825.6125.37-4.81%11,661
Dec 10, 202526.6026.9026.0926.9026.65-1.39%2,510
Dec 9, 202526.0328.3425.9727.2827.032.44%1,787
Dec 8, 202526.5627.1026.2626.6326.383.23%2,706
Dec 5, 202525.9826.0925.0325.8025.56-3.26%1,478
Dec 4, 202527.4627.8426.5126.6726.42-2.26%8,420
Dec 3, 202525.2527.2825.2527.2827.0310.10%2,198