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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202513.2213.4013.0113.2713.271.45%2,163,414
Jan 27, 202513.3813.5912.5213.0813.08-5.97%5,986,389
Jan 24, 202514.0514.3413.9113.9113.910.36%3,562,122
Jan 23, 202513.5914.0713.5213.8613.860.43%3,587,326
Jan 22, 202513.5213.8913.4113.8013.801.02%2,934,287
Jan 21, 202513.7913.9712.8713.6613.660.29%5,302,610
Jan 17, 202513.5713.8113.5213.6213.622.71%3,326,492
Jan 16, 202513.0113.3812.8113.2613.261.84%2,698,351
Jan 15, 202512.7113.1412.6713.0213.026.11%3,785,339
Jan 14, 202512.5512.5712.0912.2712.271.66%3,068,428
Jan 13, 202511.8812.0911.5912.0712.07-2.82%5,355,316
Jan 10, 202512.3512.5311.9312.4212.42-0.16%9,223,256
Jan 8, 202512.6312.7412.1112.4412.44-7.58%8,226,169
Jan 7, 202514.3714.4313.2613.4612.61-6.46%9,515,774
Jan 6, 202514.2214.5413.9814.3913.493.45%13,064,386
Jan 3, 202513.5313.9213.4913.9113.043.57%4,384,512
Jan 2, 202513.3813.5913.1713.4312.592.99%4,009,675
Dec 31, 202413.6213.6412.9413.0412.22-2.10%3,996,488
Dec 30, 202413.5813.5912.9613.3212.48-3.41%5,487,938
Dec 27, 202414.1314.1413.6513.7912.92-2.54%3,858,082
Dec 26, 202414.2014.3014.0014.1513.26-1.26%2,902,250
Dec 24, 202414.0714.4614.0014.3313.433.47%2,491,194
Dec 23, 202414.1614.1913.6013.8512.98-3.48%5,606,642
Dec 20, 202413.7214.4613.5514.3513.451.85%4,820,207
Dec 19, 202414.9115.0113.8514.0913.21-1.19%5,995,774
Dec 18, 202415.6915.8714.1214.2613.36-9.80%6,258,683
Dec 17, 202416.0916.2515.4415.8114.82-0.82%4,705,738
Dec 16, 202415.9416.3115.9315.9414.941.66%6,074,550
Dec 13, 202415.8615.9415.4615.6814.70-0.44%5,132,880
Dec 12, 202415.9016.1315.5215.7514.76-7.68%7,180,012
Dec 11, 202416.9617.3516.8517.0614.743.33%7,774,628
Dec 10, 202417.3217.3216.3216.5114.26-2.31%7,275,983
Dec 9, 202418.3318.3316.8616.9014.60-8.15%9,825,918
Dec 6, 202417.9218.6817.7818.4015.894.90%5,095,412
Dec 5, 202418.4818.5517.3117.5415.15-2.88%13,005,354
Dec 4, 202417.4518.0917.3118.0615.604.70%4,605,672
Dec 3, 202416.7017.4216.6317.2514.902.01%3,438,765
Dec 2, 202416.9217.2516.7616.9114.612.24%3,087,313
Nov 29, 202417.2517.3716.5216.5414.29-3.10%2,307,160
Nov 27, 202416.7417.2216.3817.0714.745.18%2,820,663
Nov 26, 202416.4016.9316.0416.2314.02-4.36%2,590,147
Nov 25, 202416.8517.1216.0716.9714.662.48%3,940,525
Nov 22, 202416.0516.8115.9016.5614.303.56%2,781,224
Nov 21, 202417.2217.2215.6415.9913.81-5.27%5,518,608
Nov 20, 202417.2217.5216.3016.8814.58-0.65%5,540,359
Nov 19, 202416.8417.0716.7116.9914.680.12%3,831,395
Nov 18, 202416.1917.0815.6116.9714.664.37%6,420,239
Nov 15, 202415.3016.2915.0016.2614.047.90%5,305,594
Nov 14, 202415.7815.7814.7915.0713.02-13.79%8,854,138
Nov 13, 202419.8220.1417.3217.4813.31-9.85%13,792,501
Nov 12, 202418.9719.8018.6619.3914.77-1.57%6,909,111
Nov 11, 202418.3920.2318.1019.7015.0016.16%9,682,380
Nov 8, 202416.3117.0716.2916.9612.925.21%5,630,200
Nov 7, 202415.5316.3515.4216.1212.281.32%4,723,214
Nov 6, 202414.3616.0914.3415.9112.1221.64%7,938,001
Nov 5, 202412.7113.2612.7013.089.962.91%1,893,319
Nov 4, 202412.3912.7512.1512.719.681.76%2,767,245
Nov 1, 202412.4012.9512.3512.499.510.64%2,940,533
Oct 31, 202413.8413.8812.4012.419.45-11.86%4,831,872
Oct 30, 202414.1114.4913.9714.0810.72-2.49%1,895,098
Oct 29, 202414.5414.6414.2914.4411.001.19%1,806,726
Oct 28, 202414.1114.3414.0314.2710.874.24%1,946,155
Oct 25, 202413.9114.1413.6113.6910.43-1.37%2,487,903
Oct 24, 202413.7513.9813.4413.8810.574.36%1,814,373
Oct 23, 202413.8013.9713.0213.3010.13-5.07%3,233,969
Oct 22, 202413.9314.2713.8114.0110.67-0.99%2,025,478
Oct 21, 202414.2014.3313.8214.1510.78-2.08%3,336,011
Oct 18, 202413.8114.4713.7314.4511.006.48%4,476,052
Oct 17, 202413.8013.8613.3613.5710.33-9.59%3,076,783
Oct 16, 202414.6715.1114.3315.0110.575.48%4,143,381
Oct 15, 202414.1614.7113.7714.2310.020.35%3,576,547
Oct 14, 202413.5014.2313.3314.189.987.26%3,876,335
Oct 11, 202412.7013.3512.6713.229.314.92%1,928,974
Oct 10, 202412.7212.7812.4612.608.87-0.94%1,577,093
Oct 9, 202412.7713.0612.6612.728.95-0.24%1,227,519
Oct 8, 202412.7012.8612.5812.758.98-0.08%1,369,880
Oct 7, 202412.8913.1412.6512.768.98-0.93%1,836,673
Oct 4, 202412.6912.9012.4612.889.073.79%1,405,105
Oct 3, 202412.3412.6012.2712.418.74-0.72%1,414,953
Oct 2, 202412.4212.7912.2612.508.800.08%1,572,126
Oct 1, 202413.4713.4712.1512.498.79-6.79%3,108,097
Sep 30, 202413.7313.7913.3113.409.43-4.76%1,870,364
Sep 27, 202413.6714.1513.5414.079.903.76%2,028,759
Sep 26, 202413.1313.6213.0913.569.555.20%1,679,161
Sep 25, 202413.0613.2312.8612.899.07-1.68%1,593,601
Sep 24, 202413.0613.1112.6313.119.230.77%1,478,725
Sep 23, 202413.0813.1712.9213.019.160.23%1,326,116
Sep 20, 202412.9313.1312.6912.989.140.93%1,317,431
Sep 19, 202412.9813.1512.8012.869.052.88%1,680,919
Sep 18, 202412.3712.8412.3612.508.800.40%898,978
Sep 17, 202412.5912.7312.3212.458.760.73%1,392,770
Sep 16, 202412.2012.4612.0112.368.70-0.72%1,116,502
Sep 13, 202412.4412.7712.3912.458.76-936,983
Sep 12, 202412.2512.5312.0612.458.762.64%1,076,039
Sep 11, 202411.9112.2011.6512.138.54-0.33%1,763,295
Sep 10, 202411.9912.2211.5612.178.572.10%2,041,877
Sep 9, 202411.6412.0811.5611.928.395.11%2,524,233
Sep 6, 202412.6412.6711.2411.347.98-15.12%2,737,673
Sep 5, 202413.5413.8613.2613.368.61-2.12%1,422,473
Sep 4, 202413.9314.0613.4413.658.80-3.19%1,445,960