YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
13.79
-0.36 (-2.54%)
Dec 27, 2024, 4:00 PM EST - Market closed
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 14.13 | 14.14 | 13.65 | 13.79 | 13.79 | -2.54% | 3,780,786 |
| Dec 26, 2024 | 14.20 | 14.30 | 14.00 | 14.15 | 14.15 | -1.26% | 2,902,250 |
| Dec 24, 2024 | 14.07 | 14.46 | 14.00 | 14.33 | 14.33 | 3.47% | 2,491,194 |
| Dec 23, 2024 | 14.16 | 14.19 | 13.60 | 13.85 | 13.85 | -3.48% | 5,606,642 |
| Dec 20, 2024 | 13.72 | 14.46 | 13.55 | 14.35 | 14.35 | 1.85% | 4,820,207 |
| Dec 19, 2024 | 14.91 | 15.01 | 13.85 | 14.09 | 14.09 | -1.19% | 5,995,774 |
| Dec 18, 2024 | 15.69 | 15.87 | 14.12 | 14.26 | 14.26 | -9.80% | 6,258,683 |
| Dec 17, 2024 | 16.09 | 16.25 | 15.44 | 15.81 | 15.81 | -0.82% | 4,705,738 |
| Dec 16, 2024 | 15.94 | 16.31 | 15.93 | 15.94 | 15.94 | 1.66% | 6,074,550 |
| Dec 13, 2024 | 15.86 | 15.94 | 15.46 | 15.68 | 15.68 | -0.44% | 5,132,880 |
| Dec 12, 2024 | 15.90 | 16.13 | 15.52 | 15.75 | 15.75 | -7.68% | 7,180,012 |
| Dec 11, 2024 | 16.96 | 17.35 | 16.85 | 17.06 | 15.72 | 3.33% | 7,774,628 |
| Dec 10, 2024 | 17.32 | 17.32 | 16.32 | 16.51 | 15.22 | -2.31% | 7,275,983 |
| Dec 9, 2024 | 18.33 | 18.33 | 16.86 | 16.90 | 15.58 | -8.15% | 9,825,918 |
| Dec 6, 2024 | 17.92 | 18.68 | 17.78 | 18.40 | 16.96 | 4.90% | 5,095,412 |
| Dec 5, 2024 | 18.48 | 18.55 | 17.31 | 17.54 | 16.17 | -2.88% | 13,005,354 |
| Dec 4, 2024 | 17.45 | 18.09 | 17.31 | 18.06 | 16.65 | 4.70% | 4,605,672 |
| Dec 3, 2024 | 16.70 | 17.42 | 16.63 | 17.25 | 15.90 | 2.01% | 3,438,765 |
| Dec 2, 2024 | 16.92 | 17.25 | 16.76 | 16.91 | 15.59 | 2.24% | 3,087,313 |
| Nov 29, 2024 | 17.25 | 17.37 | 16.52 | 16.54 | 15.24 | -3.10% | 2,307,160 |
| Nov 27, 2024 | 16.74 | 17.22 | 16.38 | 17.07 | 15.73 | 5.18% | 2,820,663 |
| Nov 26, 2024 | 16.40 | 16.93 | 16.04 | 16.23 | 14.96 | -4.36% | 2,590,147 |
| Nov 25, 2024 | 16.85 | 17.12 | 16.07 | 16.97 | 15.64 | 2.48% | 3,940,525 |
| Nov 22, 2024 | 16.05 | 16.81 | 15.90 | 16.56 | 15.26 | 3.56% | 2,781,224 |
| Nov 21, 2024 | 17.22 | 17.22 | 15.64 | 15.99 | 14.74 | -5.27% | 5,518,608 |
| Nov 20, 2024 | 17.22 | 17.52 | 16.30 | 16.88 | 15.56 | -0.65% | 5,540,359 |
| Nov 19, 2024 | 16.84 | 17.07 | 16.71 | 16.99 | 15.66 | 0.12% | 3,831,395 |
| Nov 18, 2024 | 16.19 | 17.08 | 15.61 | 16.97 | 15.64 | 4.37% | 6,420,239 |
| Nov 15, 2024 | 15.30 | 16.29 | 15.00 | 16.26 | 14.99 | 7.90% | 5,305,594 |
| Nov 14, 2024 | 15.78 | 15.78 | 14.79 | 15.07 | 13.89 | -13.79% | 8,854,138 |
| Nov 13, 2024 | 19.82 | 20.14 | 17.32 | 17.48 | 14.20 | -9.85% | 13,792,501 |
| Nov 12, 2024 | 18.97 | 19.80 | 18.66 | 19.39 | 15.76 | -1.57% | 6,909,111 |
| Nov 11, 2024 | 18.39 | 20.23 | 18.10 | 19.70 | 16.01 | 16.16% | 9,682,380 |
| Nov 8, 2024 | 16.31 | 17.07 | 16.29 | 16.96 | 13.78 | 5.21% | 5,630,200 |
| Nov 7, 2024 | 15.53 | 16.35 | 15.42 | 16.12 | 13.10 | 1.32% | 4,723,214 |
| Nov 6, 2024 | 14.36 | 16.09 | 14.34 | 15.91 | 12.93 | 21.64% | 7,938,001 |
| Nov 5, 2024 | 12.71 | 13.26 | 12.70 | 13.08 | 10.63 | 2.91% | 1,893,319 |
| Nov 4, 2024 | 12.39 | 12.75 | 12.15 | 12.71 | 10.33 | 1.76% | 2,767,245 |
| Nov 1, 2024 | 12.40 | 12.95 | 12.35 | 12.49 | 10.15 | 0.64% | 2,940,533 |
| Oct 31, 2024 | 13.84 | 13.88 | 12.40 | 12.41 | 10.08 | -11.86% | 4,831,872 |
| Oct 30, 2024 | 14.11 | 14.49 | 13.97 | 14.08 | 11.44 | -2.49% | 1,895,098 |
| Oct 29, 2024 | 14.54 | 14.64 | 14.29 | 14.44 | 11.73 | 1.19% | 1,806,726 |
| Oct 28, 2024 | 14.11 | 14.34 | 14.03 | 14.27 | 11.60 | 4.24% | 1,946,155 |
| Oct 25, 2024 | 13.91 | 14.14 | 13.61 | 13.69 | 11.12 | -1.37% | 2,487,903 |
| Oct 24, 2024 | 13.75 | 13.98 | 13.44 | 13.88 | 11.28 | 4.36% | 1,814,373 |
| Oct 23, 2024 | 13.80 | 13.97 | 13.02 | 13.30 | 10.81 | -5.07% | 3,233,969 |
| Oct 22, 2024 | 13.93 | 14.27 | 13.81 | 14.01 | 11.38 | -0.99% | 2,025,478 |
| Oct 21, 2024 | 14.20 | 14.33 | 13.82 | 14.15 | 11.50 | -2.08% | 3,336,011 |
| Oct 18, 2024 | 13.81 | 14.47 | 13.73 | 14.45 | 11.74 | 6.48% | 4,476,052 |
| Oct 17, 2024 | 13.80 | 13.86 | 13.36 | 13.57 | 11.03 | -9.59% | 3,076,783 |
| Oct 16, 2024 | 14.67 | 15.11 | 14.33 | 15.01 | 11.27 | 5.48% | 4,143,381 |
| Oct 15, 2024 | 14.16 | 14.71 | 13.77 | 14.23 | 10.69 | 0.35% | 3,576,547 |
| Oct 14, 2024 | 13.50 | 14.23 | 13.33 | 14.18 | 10.65 | 7.26% | 3,876,335 |
| Oct 11, 2024 | 12.70 | 13.35 | 12.67 | 13.22 | 9.93 | 4.92% | 1,928,974 |
| Oct 10, 2024 | 12.72 | 12.78 | 12.46 | 12.60 | 9.46 | -0.94% | 1,577,093 |
| Oct 9, 2024 | 12.77 | 13.06 | 12.66 | 12.72 | 9.55 | -0.24% | 1,227,519 |
| Oct 8, 2024 | 12.70 | 12.86 | 12.58 | 12.75 | 9.58 | -0.08% | 1,369,880 |
| Oct 7, 2024 | 12.89 | 13.14 | 12.65 | 12.76 | 9.58 | -0.93% | 1,836,673 |
| Oct 4, 2024 | 12.69 | 12.90 | 12.46 | 12.88 | 9.68 | 3.79% | 1,405,105 |
| Oct 3, 2024 | 12.34 | 12.60 | 12.27 | 12.41 | 9.32 | -0.72% | 1,414,953 |
| Oct 2, 2024 | 12.42 | 12.79 | 12.26 | 12.50 | 9.39 | 0.08% | 1,572,126 |
| Oct 1, 2024 | 13.47 | 13.47 | 12.15 | 12.49 | 9.38 | -6.79% | 3,108,097 |
| Sep 30, 2024 | 13.73 | 13.79 | 13.31 | 13.40 | 10.07 | -4.76% | 1,870,364 |
| Sep 27, 2024 | 13.67 | 14.15 | 13.54 | 14.07 | 10.57 | 3.76% | 2,028,759 |
| Sep 26, 2024 | 13.13 | 13.62 | 13.09 | 13.56 | 10.19 | 5.20% | 1,679,161 |
| Sep 25, 2024 | 13.06 | 13.23 | 12.86 | 12.89 | 9.68 | -1.68% | 1,593,601 |
| Sep 24, 2024 | 13.06 | 13.11 | 12.63 | 13.11 | 9.85 | 0.77% | 1,478,725 |
| Sep 23, 2024 | 13.08 | 13.17 | 12.92 | 13.01 | 9.77 | 0.23% | 1,326,116 |
| Sep 20, 2024 | 12.93 | 13.13 | 12.69 | 12.98 | 9.75 | 0.93% | 1,317,431 |
| Sep 19, 2024 | 12.98 | 13.15 | 12.80 | 12.86 | 9.66 | 2.88% | 1,680,919 |
| Sep 18, 2024 | 12.37 | 12.84 | 12.36 | 12.50 | 9.39 | 0.40% | 898,978 |
| Sep 17, 2024 | 12.59 | 12.73 | 12.32 | 12.45 | 9.35 | 0.73% | 1,392,770 |
| Sep 16, 2024 | 12.20 | 12.46 | 12.01 | 12.36 | 9.28 | -0.72% | 1,116,502 |
| Sep 13, 2024 | 12.44 | 12.77 | 12.39 | 12.45 | 9.35 | - | 936,983 |
| Sep 12, 2024 | 12.25 | 12.53 | 12.06 | 12.45 | 9.35 | 2.64% | 1,076,039 |
| Sep 11, 2024 | 11.91 | 12.20 | 11.65 | 12.13 | 9.11 | -0.33% | 1,763,295 |
| Sep 10, 2024 | 11.99 | 12.22 | 11.56 | 12.17 | 9.14 | 2.10% | 2,041,877 |
| Sep 9, 2024 | 11.64 | 12.08 | 11.56 | 11.92 | 8.95 | 5.11% | 2,524,233 |
| Sep 6, 2024 | 12.64 | 12.67 | 11.24 | 11.34 | 8.52 | -15.12% | 2,737,673 |
| Sep 5, 2024 | 13.54 | 13.86 | 13.26 | 13.36 | 9.19 | -2.12% | 1,422,473 |
| Sep 4, 2024 | 13.93 | 14.06 | 13.44 | 13.65 | 9.39 | -3.19% | 1,445,960 |
| Sep 3, 2024 | 15.12 | 15.13 | 14.01 | 14.10 | 9.70 | -6.75% | 1,995,827 |
| Aug 30, 2024 | 15.56 | 15.57 | 14.88 | 15.12 | 10.40 | -2.14% | 1,160,282 |
| Aug 29, 2024 | 15.80 | 15.94 | 15.41 | 15.45 | 10.63 | -0.83% | 754,712 |
| Aug 28, 2024 | 15.94 | 16.07 | 15.36 | 15.58 | 10.72 | -3.47% | 902,056 |
| Aug 27, 2024 | 16.40 | 16.40 | 15.84 | 16.14 | 11.10 | -2.24% | 830,450 |
| Aug 26, 2024 | 16.79 | 16.82 | 16.41 | 16.51 | 11.36 | -1.78% | 760,590 |
| Aug 23, 2024 | 16.25 | 16.84 | 16.11 | 16.81 | 11.56 | 5.06% | 671,290 |
| Aug 22, 2024 | 16.44 | 16.54 | 15.93 | 16.00 | 11.01 | -3.03% | 832,249 |
| Aug 21, 2024 | 15.85 | 16.50 | 15.71 | 16.50 | 11.35 | 4.10% | 752,301 |
| Aug 20, 2024 | 16.60 | 16.60 | 15.38 | 15.85 | 10.90 | -2.76% | 1,382,736 |
| Aug 19, 2024 | 16.22 | 16.39 | 16.02 | 16.30 | 11.21 | 0.43% | 970,438 |
| Aug 16, 2024 | 15.82 | 16.28 | 15.79 | 16.23 | 11.16 | 3.38% | 639,701 |
| Aug 15, 2024 | 15.72 | 16.07 | 15.65 | 15.70 | 10.80 | 0.77% | 957,637 |
| Aug 14, 2024 | 15.82 | 15.82 | 15.34 | 15.58 | 10.72 | -0.19% | 868,184 |
| Aug 13, 2024 | 15.30 | 15.72 | 15.21 | 15.61 | 10.74 | 2.76% | 1,105,527 |
| Aug 12, 2024 | 15.31 | 15.48 | 14.93 | 15.19 | 10.45 | -1.17% | 887,829 |
| Aug 9, 2024 | 15.05 | 15.47 | 14.92 | 15.37 | 10.57 | 2.26% | 1,316,725 |
| Aug 8, 2024 | 14.60 | 15.18 | 14.32 | 15.03 | 10.34 | 6.60% | 1,587,562 |
| Aug 7, 2024 | 15.55 | 15.73 | 13.96 | 14.10 | 9.70 | -13.50% | 2,002,233 |