YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
7.32
0.00 (0.00%)
At close: Apr 15, 2025, 4:00 PM
7.21
-0.11 (-1.50%)
Pre-market: Apr 16, 2025, 4:28 AM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.37 | 7.43 | 7.19 | 7.32 | 7.32 | - | 2,989,979 |
| Apr 14, 2025 | 7.38 | 7.47 | 7.14 | 7.32 | 7.32 | 1.39% | 3,482,883 |
| Apr 11, 2025 | 7.02 | 7.29 | 6.91 | 7.22 | 7.22 | 3.59% | 2,533,782 |
| Apr 10, 2025 | 7.00 | 7.14 | 6.55 | 6.97 | 6.97 | -3.73% | 4,170,820 |
| Apr 9, 2025 | 6.47 | 7.46 | 6.47 | 7.24 | 7.24 | 11.90% | 5,550,972 |
| Apr 8, 2025 | 6.96 | 7.06 | 6.33 | 6.47 | 6.47 | -3.43% | 5,268,986 |
| Apr 7, 2025 | 6.21 | 7.05 | 6.11 | 6.70 | 6.70 | -0.89% | 7,004,014 |
| Apr 4, 2025 | 7.01 | 7.09 | 6.26 | 6.76 | 6.76 | -6.37% | 7,948,415 |
| Apr 3, 2025 | 7.19 | 7.27 | 6.98 | 7.22 | 7.22 | -10.64% | 5,925,687 |
| Apr 2, 2025 | 7.62 | 8.10 | 7.62 | 8.08 | 7.62 | 3.99% | 6,486,941 |
| Apr 1, 2025 | 7.70 | 7.82 | 7.52 | 7.77 | 7.33 | 1.30% | 4,455,727 |
| Mar 31, 2025 | 7.52 | 7.71 | 7.30 | 7.67 | 7.23 | -0.78% | 4,715,113 |
| Mar 28, 2025 | 8.23 | 8.25 | 7.67 | 7.73 | 7.29 | -7.31% | 6,340,701 |
| Mar 27, 2025 | 8.50 | 8.60 | 8.30 | 8.34 | 7.86 | -2.46% | 3,442,825 |
| Mar 26, 2025 | 8.91 | 9.00 | 8.48 | 8.55 | 8.06 | -4.04% | 2,868,695 |
| Mar 25, 2025 | 8.90 | 9.00 | 8.72 | 8.91 | 8.40 | 0.11% | 4,942,259 |
| Mar 24, 2025 | 8.89 | 8.90 | 8.68 | 8.90 | 8.39 | 4.34% | 3,991,149 |
| Mar 21, 2025 | 8.38 | 8.55 | 8.28 | 8.53 | 8.04 | - | 1,985,541 |
| Mar 20, 2025 | 8.33 | 8.62 | 8.33 | 8.53 | 8.04 | 0.83% | 2,418,774 |
| Mar 19, 2025 | 8.27 | 8.60 | 8.21 | 8.46 | 7.98 | 4.19% | 2,577,549 |
| Mar 18, 2025 | 8.29 | 8.31 | 8.02 | 8.12 | 7.66 | -3.22% | 2,930,070 |
| Mar 17, 2025 | 8.14 | 8.52 | 8.09 | 8.39 | 7.91 | 2.69% | 4,604,698 |
| Mar 14, 2025 | 8.16 | 8.29 | 8.00 | 8.17 | 7.70 | 3.55% | 3,651,132 |
| Mar 13, 2025 | 8.38 | 8.38 | 7.88 | 7.89 | 7.44 | -7.29% | 6,102,333 |
| Mar 12, 2025 | 8.69 | 8.82 | 8.17 | 8.51 | 8.02 | 0.24% | 3,904,576 |
| Mar 11, 2025 | 8.24 | 8.65 | 8.13 | 8.49 | 8.00 | 6.93% | 5,644,913 |
| Mar 10, 2025 | 9.05 | 9.12 | 7.85 | 7.94 | 7.49 | -16.42% | 9,887,356 |
| Mar 7, 2025 | 9.40 | 9.66 | 9.06 | 9.50 | 8.96 | 1.50% | 7,104,159 |
| Mar 6, 2025 | 9.38 | 9.74 | 9.32 | 9.36 | 8.83 | -7.96% | 7,231,886 |
| Mar 5, 2025 | 9.96 | 10.21 | 9.65 | 10.17 | 9.01 | 3.88% | 7,189,841 |
| Mar 4, 2025 | 9.34 | 10.02 | 8.99 | 9.79 | 8.68 | 2.84% | 8,381,766 |
| Mar 3, 2025 | 10.43 | 10.50 | 9.43 | 9.52 | 8.44 | -4.13% | 8,877,777 |
| Feb 28, 2025 | 9.50 | 9.95 | 9.31 | 9.93 | 8.80 | 3.22% | 5,161,903 |
| Feb 27, 2025 | 10.04 | 10.15 | 9.59 | 9.62 | 8.52 | -1.64% | 5,448,385 |
| Feb 26, 2025 | 9.76 | 10.00 | 9.56 | 9.78 | 8.67 | 0.51% | 5,562,931 |
| Feb 25, 2025 | 10.06 | 10.19 | 9.40 | 9.73 | 8.62 | -6.44% | 10,144,901 |
| Feb 24, 2025 | 10.90 | 10.92 | 10.24 | 10.40 | 9.22 | -2.89% | 8,709,441 |
| Feb 21, 2025 | 12.01 | 12.02 | 10.69 | 10.71 | 9.49 | -7.59% | 8,815,695 |
| Feb 20, 2025 | 11.75 | 11.82 | 11.31 | 11.59 | 10.27 | -0.69% | 5,348,929 |
| Feb 19, 2025 | 11.99 | 12.01 | 11.63 | 11.67 | 10.34 | -1.93% | 5,145,988 |
| Feb 18, 2025 | 12.42 | 12.44 | 11.74 | 11.90 | 10.55 | -2.86% | 6,615,748 |
| Feb 14, 2025 | 12.75 | 12.89 | 12.21 | 12.25 | 10.86 | -4.97% | 5,393,975 |
| Feb 13, 2025 | 12.50 | 13.01 | 12.43 | 12.89 | 11.42 | 6.27% | 5,984,706 |
| Feb 12, 2025 | 11.75 | 12.25 | 11.72 | 12.13 | 10.75 | 2.45% | 3,882,436 |
| Feb 11, 2025 | 12.26 | 12.28 | 11.79 | 11.84 | 10.49 | -3.90% | 4,699,669 |
| Feb 10, 2025 | 12.31 | 12.48 | 12.11 | 12.32 | 10.92 | 2.24% | 4,913,796 |
| Feb 7, 2025 | 12.04 | 12.35 | 11.96 | 12.05 | 10.68 | 1.26% | 5,687,963 |
| Feb 6, 2025 | 12.30 | 12.48 | 11.84 | 11.90 | 10.55 | -9.30% | 8,141,592 |
| Feb 5, 2025 | 13.51 | 13.59 | 13.11 | 13.12 | 10.69 | -1.87% | 8,676,890 |
| Feb 4, 2025 | 13.49 | 13.72 | 13.29 | 13.37 | 10.89 | -1.04% | 4,394,680 |