YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
8.17
+0.28 (3.55%)
At close: Mar 14, 2025, 4:00 PM
8.16
-0.01 (-0.12%)
After-hours: Mar 14, 2025, 7:59 PM EST
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 8.16 | 8.29 | 8.00 | 8.17 | 8.17 | 3.55% | 3,651,132 |
| Mar 13, 2025 | 8.38 | 8.38 | 7.88 | 7.89 | 7.89 | -7.29% | 6,102,333 |
| Mar 12, 2025 | 8.69 | 8.82 | 8.17 | 8.51 | 8.51 | 0.24% | 3,904,576 |
| Mar 11, 2025 | 8.24 | 8.65 | 8.13 | 8.49 | 8.49 | 6.93% | 5,644,913 |
| Mar 10, 2025 | 9.05 | 9.12 | 7.85 | 7.94 | 7.94 | -16.42% | 9,887,356 |
| Mar 7, 2025 | 9.40 | 9.66 | 9.06 | 9.50 | 9.50 | 1.50% | 7,104,159 |
| Mar 6, 2025 | 9.38 | 9.74 | 9.32 | 9.36 | 9.36 | -7.96% | 7,231,886 |
| Mar 5, 2025 | 9.96 | 10.21 | 9.65 | 10.17 | 9.56 | 3.88% | 7,189,841 |
| Mar 4, 2025 | 9.34 | 10.02 | 8.99 | 9.79 | 9.20 | 2.84% | 8,381,766 |
| Mar 3, 2025 | 10.43 | 10.50 | 9.43 | 9.52 | 8.95 | -4.13% | 8,877,777 |
| Feb 28, 2025 | 9.50 | 9.95 | 9.31 | 9.93 | 9.33 | 3.22% | 5,161,903 |
| Feb 27, 2025 | 10.04 | 10.15 | 9.59 | 9.62 | 9.04 | -1.64% | 5,448,385 |
| Feb 26, 2025 | 9.76 | 10.00 | 9.56 | 9.78 | 9.19 | 0.51% | 5,562,931 |
| Feb 25, 2025 | 10.06 | 10.19 | 9.40 | 9.73 | 9.15 | -6.44% | 10,144,901 |
| Feb 24, 2025 | 10.90 | 10.92 | 10.24 | 10.40 | 9.78 | -2.89% | 8,709,441 |
| Feb 21, 2025 | 12.01 | 12.02 | 10.69 | 10.71 | 10.07 | -7.59% | 8,815,695 |
| Feb 20, 2025 | 11.75 | 11.82 | 11.31 | 11.59 | 10.89 | -0.69% | 5,348,929 |
| Feb 19, 2025 | 11.99 | 12.01 | 11.63 | 11.67 | 10.97 | -1.93% | 5,145,988 |
| Feb 18, 2025 | 12.42 | 12.44 | 11.74 | 11.90 | 11.18 | -2.86% | 6,615,748 |
| Feb 14, 2025 | 12.75 | 12.89 | 12.21 | 12.25 | 11.51 | -4.97% | 5,393,975 |
| Feb 13, 2025 | 12.50 | 13.01 | 12.43 | 12.89 | 12.12 | 6.27% | 5,984,706 |
| Feb 12, 2025 | 11.75 | 12.25 | 11.72 | 12.13 | 11.40 | 2.45% | 3,882,436 |
| Feb 11, 2025 | 12.26 | 12.28 | 11.79 | 11.84 | 11.13 | -3.90% | 4,699,669 |
| Feb 10, 2025 | 12.31 | 12.48 | 12.11 | 12.32 | 11.58 | 2.24% | 4,913,796 |
| Feb 7, 2025 | 12.04 | 12.35 | 11.96 | 12.05 | 11.33 | 1.26% | 5,687,963 |
| Feb 6, 2025 | 12.30 | 12.48 | 11.84 | 11.90 | 11.18 | -9.30% | 8,141,592 |
| Feb 5, 2025 | 13.51 | 13.59 | 13.11 | 13.12 | 11.33 | -1.87% | 8,676,890 |
| Feb 4, 2025 | 13.49 | 13.72 | 13.29 | 13.37 | 11.55 | -1.04% | 4,394,680 |
| Feb 3, 2025 | 13.00 | 13.65 | 12.89 | 13.51 | 11.67 | -1.75% | 5,016,205 |
| Jan 31, 2025 | 14.12 | 14.23 | 13.59 | 13.75 | 11.88 | -1.86% | 3,067,021 |
| Jan 30, 2025 | 13.79 | 14.18 | 13.75 | 14.01 | 12.10 | 2.56% | 3,708,048 |
| Jan 29, 2025 | 13.32 | 13.75 | 13.08 | 13.66 | 11.80 | 2.94% | 2,534,884 |
| Jan 28, 2025 | 13.22 | 13.40 | 13.01 | 13.27 | 11.46 | 1.45% | 2,194,009 |
| Jan 27, 2025 | 13.38 | 13.59 | 12.52 | 13.08 | 11.30 | -5.97% | 5,986,389 |
| Jan 24, 2025 | 14.05 | 14.34 | 13.91 | 13.91 | 12.02 | 0.36% | 3,562,122 |
| Jan 23, 2025 | 13.59 | 14.07 | 13.52 | 13.86 | 11.97 | 0.43% | 3,587,326 |
| Jan 22, 2025 | 13.52 | 13.89 | 13.41 | 13.80 | 11.92 | 1.02% | 2,934,287 |
| Jan 21, 2025 | 13.79 | 13.97 | 12.87 | 13.66 | 11.80 | 0.29% | 5,302,610 |
| Jan 17, 2025 | 13.57 | 13.81 | 13.52 | 13.62 | 11.77 | 2.71% | 3,326,492 |
| Jan 16, 2025 | 13.01 | 13.38 | 12.81 | 13.26 | 11.46 | 1.84% | 2,698,351 |
| Jan 15, 2025 | 12.71 | 13.14 | 12.67 | 13.02 | 11.25 | 6.11% | 3,785,339 |
| Jan 14, 2025 | 12.55 | 12.57 | 12.09 | 12.27 | 10.60 | 1.66% | 3,068,428 |
| Jan 13, 2025 | 11.88 | 12.09 | 11.59 | 12.07 | 10.43 | -2.82% | 5,355,316 |
| Jan 10, 2025 | 12.35 | 12.53 | 11.93 | 12.42 | 10.73 | -0.16% | 9,223,256 |
| Jan 8, 2025 | 12.63 | 12.74 | 12.11 | 12.44 | 10.75 | -7.58% | 8,226,169 |
| Jan 7, 2025 | 14.37 | 14.43 | 13.26 | 13.46 | 10.90 | -6.46% | 9,515,774 |
| Jan 6, 2025 | 14.22 | 14.54 | 13.98 | 14.39 | 11.65 | 3.45% | 13,064,386 |
| Jan 3, 2025 | 13.53 | 13.92 | 13.49 | 13.91 | 11.26 | 3.57% | 4,384,512 |
| Jan 2, 2025 | 13.38 | 13.59 | 13.17 | 13.43 | 10.87 | 2.99% | 4,009,675 |
| Dec 31, 2024 | 13.62 | 13.64 | 12.94 | 13.04 | 10.56 | -2.10% | 3,996,488 |