MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CONX — Direxion Daily COIN Bull 2X ETF
NasdaqDirexion Daily COIN Bull 2X ETF
$6.70
-0.49(-6.77%)
- O
- 7.62
- H
- 7.98
- L
- 6.55
- V
- 164.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.70
Period Return-72.22%
Period High$28.34
Period Low$4.34
Avg Daily Volume83.7K
Total Trading Days218
CONX — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.62 | $7.98 | $6.55 | $6.70 | $-0.49 | -6.77% | 164,150 | $7.04 | $6.55 $7.98 |
| Oct 1, 2026 | $6.94 | $7.40 | $6.94 | $7.19 | +$0.21 | +2.96% | 70,739 | $7.18 | $6.94 $7.40 |
| Sep 30, 2026 | $7.68 | $7.88 | $6.87 | $6.98 | $-0.27 | -3.73% | 85,218 | $7.30 | $6.87 $7.88 |
| Sep 29, 2026 | $7.83 | $7.83 | $7.11 | $7.25 | $-0.14 | -1.88% | 49,498 | $7.51 | $7.11 $7.83 |
| Sep 28, 2026 | $7.76 | $7.90 | $7.37 | $7.39 | $-0.27 | -3.52% | 89,911 | $7.57 | $7.37 $7.90 |
| Sep 25, 2026 | $7.95 | $7.99 | $7.50 | $7.66 | $-0.32 | -4.07% | 56,089 | $7.67 | $7.50 $7.99 |
| Sep 24, 2026 | $7.77 | $8.19 | $7.56 | $7.98 | +$0.09 | +1.20% | 145,262 | $7.90 | $7.56 $8.19 |
| Sep 23, 2026 | $7.90 | $8.39 | $7.82 | $7.89 | $-0.26 | -3.19% | 82,584 | $7.99 | $7.82 $8.39 |
| Sep 22, 2026 | $8.01 | $8.25 | $7.84 | $8.15 | $-0.01 | -0.12% | 155,986 | $8.03 | $7.84 $8.25 |
| Sep 21, 2026 | $8.53 | $8.70 | $8.15 | $8.16 | +$0.52 | +6.79% | 194,801 | $8.43 | $8.15 $8.70 |
| Sep 18, 2026 | $6.49 | $7.78 | $6.49 | $7.64 | +$1.43 | +23.05% | 231,813 | $7.27 | $6.49 $7.78 |
| Sep 17, 2026 | $5.93 | $6.21 | $5.69 | $6.21 | +$0.64 | +11.49% | 226,998 | $5.91 | $5.69 $6.21 |
| Sep 16, 2026 | $6.15 | $6.20 | $5.35 | $5.57 | $-0.55 | -8.97% | 179,767 | $5.81 | $5.35 $6.20 |
| Sep 15, 2026 | $7.06 | $7.06 | $5.79 | $6.12 | $-1.54 | -20.10% | 209,596 | $6.52 | $5.79 $7.06 |
| Sep 14, 2026 | $6.90 | $7.77 | $6.87 | $7.66 | +$1.19 | +18.42% | 255,642 | $7.34 | $6.87 $7.77 |
| Sep 11, 2026 | $6.38 | $6.95 | $6.34 | $6.47 | +$0.20 | +3.16% | 82,728 | $6.60 | $6.34 $6.95 |
| Sep 10, 2026 | $6.14 | $6.41 | $6.14 | $6.27 | $-0.18 | -2.82% | 155,237 | $6.23 | $6.14 $6.41 |
| Sep 9, 2026 | $7.19 | $7.19 | $6.45 | $6.45 | $-0.32 | -4.72% | 200,207 | $6.76 | $6.45 $7.19 |
| Sep 8, 2026 | $6.93 | $7.02 | $6.73 | $6.77 | $-0.44 | -6.08% | 133,085 | $6.86 | $6.73 $7.02 |
| Sep 4, 2026 | $7.26 | $7.50 | $7.08 | $7.21 | $-0.68 | -8.58% | 181,380 | $7.26 | $7.08 $7.50 |
| Sep 3, 2026 | $7.03 | $8.12 | $7.03 | $7.88 | +$1.32 | +20.19% | 585,994 | $7.75 | $7.03 $8.12 |
| Sep 2, 2026 | $6.49 | $6.81 | $6.46 | $6.56 | $-0.13 | -1.91% | 101,278 | $6.62 | $6.46 $6.81 |
| Sep 1, 2026 | $7.08 | $7.21 | $6.58 | $6.69 | $-0.91 | -12.01% | 153,494 | $6.88 | $6.58 $7.21 |
| Aug 31, 2026 | $6.84 | $7.73 | $6.77 | $7.60 | +$0.70 | +10.14% | 128,778 | $7.32 | $6.77 $7.73 |
| Aug 28, 2026 | $7.54 | $7.73 | $6.69 | $6.90 | $-0.99 | -12.55% | 148,625 | $7.17 | $6.69 $7.73 |
| Aug 27, 2026 | $7.53 | $8.14 | $7.09 | $7.89 | +$0.71 | +9.89% | 213,726 | $7.81 | $7.09 $8.14 |
| Aug 26, 2026 | $7.24 | $7.47 | $7.00 | $7.18 | $-0.44 | -5.78% | 175,801 | $7.27 | $7.00 $7.47 |
| Aug 25, 2026 | $6.70 | $7.78 | $6.70 | $7.62 | +$0.59 | +8.43% | 574,538 | $7.26 | $6.70 $7.78 |
| Aug 24, 2026 | $7.77 | $8.00 | $6.96 | $7.03 | $-0.59 | -7.75% | 239,804 | $7.57 | $6.96 $8.00 |
| Aug 21, 2026 | $7.14 | $7.95 | $7.06 | $7.62 | +$1.08 | +16.49% | 348,701 | $7.58 | $7.06 $7.95 |