YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
13.27
+0.19 (1.45%)
At close: Jan 28, 2025, 4:00 PM
13.23
-0.04 (-0.27%)
After-hours: Jan 28, 2025, 7:32 PM EST
CONY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 28, 2025 | 13.22 | 13.40 | 13.01 | 13.27 | 13.27 | 1.45% | 2,163,414 |
Jan 27, 2025 | 13.38 | 13.59 | 12.52 | 13.08 | 13.08 | -5.97% | 5,986,389 |
Jan 24, 2025 | 14.05 | 14.34 | 13.91 | 13.91 | 13.91 | 0.36% | 3,562,122 |
Jan 23, 2025 | 13.59 | 14.07 | 13.52 | 13.86 | 13.86 | 0.43% | 3,587,326 |
Jan 22, 2025 | 13.52 | 13.89 | 13.41 | 13.80 | 13.80 | 1.02% | 2,934,287 |
Jan 21, 2025 | 13.79 | 13.97 | 12.87 | 13.66 | 13.66 | 0.29% | 5,302,610 |
Jan 17, 2025 | 13.57 | 13.81 | 13.52 | 13.62 | 13.62 | 2.71% | 3,326,492 |
Jan 16, 2025 | 13.01 | 13.38 | 12.81 | 13.26 | 13.26 | 1.84% | 2,698,351 |
Jan 15, 2025 | 12.71 | 13.14 | 12.67 | 13.02 | 13.02 | 6.11% | 3,785,339 |
Jan 14, 2025 | 12.55 | 12.57 | 12.09 | 12.27 | 12.27 | 1.66% | 3,068,428 |
Jan 13, 2025 | 11.88 | 12.09 | 11.59 | 12.07 | 12.07 | -2.82% | 5,355,316 |
Jan 10, 2025 | 12.35 | 12.53 | 11.93 | 12.42 | 12.42 | -0.16% | 9,223,256 |
Jan 8, 2025 | 12.63 | 12.74 | 12.11 | 12.44 | 12.44 | -7.58% | 8,226,169 |
Jan 7, 2025 | 14.37 | 14.43 | 13.26 | 13.46 | 12.61 | -6.46% | 9,515,774 |
Jan 6, 2025 | 14.22 | 14.54 | 13.98 | 14.39 | 13.49 | 3.45% | 13,064,386 |
Jan 3, 2025 | 13.53 | 13.92 | 13.49 | 13.91 | 13.04 | 3.57% | 4,384,512 |
Jan 2, 2025 | 13.38 | 13.59 | 13.17 | 13.43 | 12.59 | 2.99% | 4,009,675 |
Dec 31, 2024 | 13.62 | 13.64 | 12.94 | 13.04 | 12.22 | -2.10% | 3,996,488 |
Dec 30, 2024 | 13.58 | 13.59 | 12.96 | 13.32 | 12.48 | -3.41% | 5,487,938 |
Dec 27, 2024 | 14.13 | 14.14 | 13.65 | 13.79 | 12.92 | -2.54% | 3,858,082 |
Dec 26, 2024 | 14.20 | 14.30 | 14.00 | 14.15 | 13.26 | -1.26% | 2,902,250 |
Dec 24, 2024 | 14.07 | 14.46 | 14.00 | 14.33 | 13.43 | 3.47% | 2,491,194 |
Dec 23, 2024 | 14.16 | 14.19 | 13.60 | 13.85 | 12.98 | -3.48% | 5,606,642 |
Dec 20, 2024 | 13.72 | 14.46 | 13.55 | 14.35 | 13.45 | 1.85% | 4,820,207 |
Dec 19, 2024 | 14.91 | 15.01 | 13.85 | 14.09 | 13.21 | -1.19% | 5,995,774 |
Dec 18, 2024 | 15.69 | 15.87 | 14.12 | 14.26 | 13.36 | -9.80% | 6,258,683 |
Dec 17, 2024 | 16.09 | 16.25 | 15.44 | 15.81 | 14.82 | -0.82% | 4,705,738 |
Dec 16, 2024 | 15.94 | 16.31 | 15.93 | 15.94 | 14.94 | 1.66% | 6,074,550 |
Dec 13, 2024 | 15.86 | 15.94 | 15.46 | 15.68 | 14.70 | -0.44% | 5,132,880 |
Dec 12, 2024 | 15.90 | 16.13 | 15.52 | 15.75 | 14.76 | -7.68% | 7,180,012 |
Dec 11, 2024 | 16.96 | 17.35 | 16.85 | 17.06 | 14.74 | 3.33% | 7,774,628 |
Dec 10, 2024 | 17.32 | 17.32 | 16.32 | 16.51 | 14.26 | -2.31% | 7,275,983 |
Dec 9, 2024 | 18.33 | 18.33 | 16.86 | 16.90 | 14.60 | -8.15% | 9,825,918 |
Dec 6, 2024 | 17.92 | 18.68 | 17.78 | 18.40 | 15.89 | 4.90% | 5,095,412 |
Dec 5, 2024 | 18.48 | 18.55 | 17.31 | 17.54 | 15.15 | -2.88% | 13,005,354 |
Dec 4, 2024 | 17.45 | 18.09 | 17.31 | 18.06 | 15.60 | 4.70% | 4,605,672 |
Dec 3, 2024 | 16.70 | 17.42 | 16.63 | 17.25 | 14.90 | 2.01% | 3,438,765 |
Dec 2, 2024 | 16.92 | 17.25 | 16.76 | 16.91 | 14.61 | 2.24% | 3,087,313 |
Nov 29, 2024 | 17.25 | 17.37 | 16.52 | 16.54 | 14.29 | -3.10% | 2,307,160 |
Nov 27, 2024 | 16.74 | 17.22 | 16.38 | 17.07 | 14.74 | 5.18% | 2,820,663 |
Nov 26, 2024 | 16.40 | 16.93 | 16.04 | 16.23 | 14.02 | -4.36% | 2,590,147 |
Nov 25, 2024 | 16.85 | 17.12 | 16.07 | 16.97 | 14.66 | 2.48% | 3,940,525 |
Nov 22, 2024 | 16.05 | 16.81 | 15.90 | 16.56 | 14.30 | 3.56% | 2,781,224 |
Nov 21, 2024 | 17.22 | 17.22 | 15.64 | 15.99 | 13.81 | -5.27% | 5,518,608 |
Nov 20, 2024 | 17.22 | 17.52 | 16.30 | 16.88 | 14.58 | -0.65% | 5,540,359 |
Nov 19, 2024 | 16.84 | 17.07 | 16.71 | 16.99 | 14.68 | 0.12% | 3,831,395 |
Nov 18, 2024 | 16.19 | 17.08 | 15.61 | 16.97 | 14.66 | 4.37% | 6,420,239 |
Nov 15, 2024 | 15.30 | 16.29 | 15.00 | 16.26 | 14.04 | 7.90% | 5,305,594 |
Nov 14, 2024 | 15.78 | 15.78 | 14.79 | 15.07 | 13.02 | -13.79% | 8,854,138 |
Nov 13, 2024 | 19.82 | 20.14 | 17.32 | 17.48 | 13.31 | -9.85% | 13,792,501 |
Nov 12, 2024 | 18.97 | 19.80 | 18.66 | 19.39 | 14.77 | -1.57% | 6,909,111 |
Nov 11, 2024 | 18.39 | 20.23 | 18.10 | 19.70 | 15.00 | 16.16% | 9,682,380 |
Nov 8, 2024 | 16.31 | 17.07 | 16.29 | 16.96 | 12.92 | 5.21% | 5,630,200 |
Nov 7, 2024 | 15.53 | 16.35 | 15.42 | 16.12 | 12.28 | 1.32% | 4,723,214 |
Nov 6, 2024 | 14.36 | 16.09 | 14.34 | 15.91 | 12.12 | 21.64% | 7,938,001 |
Nov 5, 2024 | 12.71 | 13.26 | 12.70 | 13.08 | 9.96 | 2.91% | 1,893,319 |
Nov 4, 2024 | 12.39 | 12.75 | 12.15 | 12.71 | 9.68 | 1.76% | 2,767,245 |
Nov 1, 2024 | 12.40 | 12.95 | 12.35 | 12.49 | 9.51 | 0.64% | 2,940,533 |
Oct 31, 2024 | 13.84 | 13.88 | 12.40 | 12.41 | 9.45 | -11.86% | 4,831,872 |
Oct 30, 2024 | 14.11 | 14.49 | 13.97 | 14.08 | 10.72 | -2.49% | 1,895,098 |
Oct 29, 2024 | 14.54 | 14.64 | 14.29 | 14.44 | 11.00 | 1.19% | 1,806,726 |
Oct 28, 2024 | 14.11 | 14.34 | 14.03 | 14.27 | 10.87 | 4.24% | 1,946,155 |
Oct 25, 2024 | 13.91 | 14.14 | 13.61 | 13.69 | 10.43 | -1.37% | 2,487,903 |
Oct 24, 2024 | 13.75 | 13.98 | 13.44 | 13.88 | 10.57 | 4.36% | 1,814,373 |
Oct 23, 2024 | 13.80 | 13.97 | 13.02 | 13.30 | 10.13 | -5.07% | 3,233,969 |
Oct 22, 2024 | 13.93 | 14.27 | 13.81 | 14.01 | 10.67 | -0.99% | 2,025,478 |
Oct 21, 2024 | 14.20 | 14.33 | 13.82 | 14.15 | 10.78 | -2.08% | 3,336,011 |
Oct 18, 2024 | 13.81 | 14.47 | 13.73 | 14.45 | 11.00 | 6.48% | 4,476,052 |
Oct 17, 2024 | 13.80 | 13.86 | 13.36 | 13.57 | 10.33 | -9.59% | 3,076,783 |
Oct 16, 2024 | 14.67 | 15.11 | 14.33 | 15.01 | 10.57 | 5.48% | 4,143,381 |
Oct 15, 2024 | 14.16 | 14.71 | 13.77 | 14.23 | 10.02 | 0.35% | 3,576,547 |
Oct 14, 2024 | 13.50 | 14.23 | 13.33 | 14.18 | 9.98 | 7.26% | 3,876,335 |
Oct 11, 2024 | 12.70 | 13.35 | 12.67 | 13.22 | 9.31 | 4.92% | 1,928,974 |
Oct 10, 2024 | 12.72 | 12.78 | 12.46 | 12.60 | 8.87 | -0.94% | 1,577,093 |
Oct 9, 2024 | 12.77 | 13.06 | 12.66 | 12.72 | 8.95 | -0.24% | 1,227,519 |
Oct 8, 2024 | 12.70 | 12.86 | 12.58 | 12.75 | 8.98 | -0.08% | 1,369,880 |
Oct 7, 2024 | 12.89 | 13.14 | 12.65 | 12.76 | 8.98 | -0.93% | 1,836,673 |
Oct 4, 2024 | 12.69 | 12.90 | 12.46 | 12.88 | 9.07 | 3.79% | 1,405,105 |
Oct 3, 2024 | 12.34 | 12.60 | 12.27 | 12.41 | 8.74 | -0.72% | 1,414,953 |
Oct 2, 2024 | 12.42 | 12.79 | 12.26 | 12.50 | 8.80 | 0.08% | 1,572,126 |
Oct 1, 2024 | 13.47 | 13.47 | 12.15 | 12.49 | 8.79 | -6.79% | 3,108,097 |
Sep 30, 2024 | 13.73 | 13.79 | 13.31 | 13.40 | 9.43 | -4.76% | 1,870,364 |
Sep 27, 2024 | 13.67 | 14.15 | 13.54 | 14.07 | 9.90 | 3.76% | 2,028,759 |
Sep 26, 2024 | 13.13 | 13.62 | 13.09 | 13.56 | 9.55 | 5.20% | 1,679,161 |
Sep 25, 2024 | 13.06 | 13.23 | 12.86 | 12.89 | 9.07 | -1.68% | 1,593,601 |
Sep 24, 2024 | 13.06 | 13.11 | 12.63 | 13.11 | 9.23 | 0.77% | 1,478,725 |
Sep 23, 2024 | 13.08 | 13.17 | 12.92 | 13.01 | 9.16 | 0.23% | 1,326,116 |
Sep 20, 2024 | 12.93 | 13.13 | 12.69 | 12.98 | 9.14 | 0.93% | 1,317,431 |
Sep 19, 2024 | 12.98 | 13.15 | 12.80 | 12.86 | 9.05 | 2.88% | 1,680,919 |
Sep 18, 2024 | 12.37 | 12.84 | 12.36 | 12.50 | 8.80 | 0.40% | 898,978 |
Sep 17, 2024 | 12.59 | 12.73 | 12.32 | 12.45 | 8.76 | 0.73% | 1,392,770 |
Sep 16, 2024 | 12.20 | 12.46 | 12.01 | 12.36 | 8.70 | -0.72% | 1,116,502 |
Sep 13, 2024 | 12.44 | 12.77 | 12.39 | 12.45 | 8.76 | - | 936,983 |
Sep 12, 2024 | 12.25 | 12.53 | 12.06 | 12.45 | 8.76 | 2.64% | 1,076,039 |
Sep 11, 2024 | 11.91 | 12.20 | 11.65 | 12.13 | 8.54 | -0.33% | 1,763,295 |
Sep 10, 2024 | 11.99 | 12.22 | 11.56 | 12.17 | 8.57 | 2.10% | 2,041,877 |
Sep 9, 2024 | 11.64 | 12.08 | 11.56 | 11.92 | 8.39 | 5.11% | 2,524,233 |
Sep 6, 2024 | 12.64 | 12.67 | 11.24 | 11.34 | 7.98 | -15.12% | 2,737,673 |
Sep 5, 2024 | 13.54 | 13.86 | 13.26 | 13.36 | 8.61 | -2.12% | 1,422,473 |
Sep 4, 2024 | 13.93 | 14.06 | 13.44 | 13.65 | 8.80 | -3.19% | 1,445,960 |