YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
13.69
-0.19 (-1.37%)
At close: Oct 25, 2024, 4:00 PM
13.93
+0.24 (1.75%)
After-hours: Oct 25, 2024, 5:06 PM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 13.75 | 13.98 | 13.44 | 13.88 | 13.88 | 4.36% | 1,814,373 |
| Oct 23, 2024 | 13.80 | 13.97 | 13.02 | 13.30 | 13.30 | -5.07% | 3,233,969 |
| Oct 22, 2024 | 13.93 | 14.27 | 13.81 | 14.01 | 14.01 | -0.99% | 2,025,478 |
| Oct 21, 2024 | 14.20 | 14.33 | 13.82 | 14.15 | 14.15 | -2.08% | 3,336,011 |
| Oct 18, 2024 | 13.81 | 14.47 | 13.73 | 14.45 | 14.45 | 6.48% | 4,476,052 |
| Oct 17, 2024 | 13.80 | 13.86 | 13.36 | 13.57 | 13.57 | -9.59% | 3,076,783 |
| Oct 16, 2024 | 14.67 | 15.11 | 14.33 | 15.01 | 13.88 | 5.48% | 4,143,381 |
| Oct 15, 2024 | 14.16 | 14.71 | 13.77 | 14.23 | 13.15 | 0.35% | 3,576,547 |
| Oct 14, 2024 | 13.50 | 14.23 | 13.33 | 14.18 | 13.11 | 7.26% | 3,876,335 |
| Oct 11, 2024 | 12.70 | 13.35 | 12.67 | 13.22 | 12.22 | 4.92% | 1,928,974 |
| Oct 10, 2024 | 12.72 | 12.78 | 12.46 | 12.60 | 11.65 | -0.94% | 1,577,093 |
| Oct 9, 2024 | 12.77 | 13.06 | 12.66 | 12.72 | 11.76 | -0.24% | 1,227,519 |
| Oct 8, 2024 | 12.70 | 12.86 | 12.58 | 12.75 | 11.79 | -0.08% | 1,369,880 |
| Oct 7, 2024 | 12.89 | 13.14 | 12.65 | 12.76 | 11.80 | -0.93% | 1,836,673 |
| Oct 4, 2024 | 12.69 | 12.90 | 12.46 | 12.88 | 11.91 | 3.79% | 1,405,105 |
| Oct 3, 2024 | 12.34 | 12.60 | 12.27 | 12.41 | 11.47 | -0.72% | 1,414,953 |
| Oct 2, 2024 | 12.42 | 12.79 | 12.26 | 12.50 | 11.56 | 0.08% | 1,572,126 |
| Oct 1, 2024 | 13.47 | 13.47 | 12.15 | 12.49 | 11.55 | -6.79% | 3,108,097 |
| Sep 30, 2024 | 13.73 | 13.79 | 13.31 | 13.40 | 12.39 | -4.76% | 1,870,364 |
| Sep 27, 2024 | 13.67 | 14.15 | 13.54 | 14.07 | 13.01 | 3.76% | 2,028,759 |
| Sep 26, 2024 | 13.13 | 13.62 | 13.09 | 13.56 | 12.54 | 5.20% | 1,679,161 |
| Sep 25, 2024 | 13.06 | 13.23 | 12.86 | 12.89 | 11.92 | -1.68% | 1,593,601 |
| Sep 24, 2024 | 13.06 | 13.11 | 12.63 | 13.11 | 12.12 | 0.77% | 1,478,725 |
| Sep 23, 2024 | 13.08 | 13.17 | 12.92 | 13.01 | 12.03 | 0.23% | 1,326,116 |
| Sep 20, 2024 | 12.93 | 13.13 | 12.69 | 12.98 | 12.00 | 0.93% | 1,317,431 |
| Sep 19, 2024 | 12.98 | 13.15 | 12.80 | 12.86 | 11.89 | 2.88% | 1,680,919 |
| Sep 18, 2024 | 12.37 | 12.84 | 12.36 | 12.50 | 11.56 | 0.40% | 898,978 |
| Sep 17, 2024 | 12.59 | 12.73 | 12.32 | 12.45 | 11.51 | 0.73% | 1,392,770 |
| Sep 16, 2024 | 12.20 | 12.46 | 12.01 | 12.36 | 11.43 | -0.72% | 1,116,502 |
| Sep 13, 2024 | 12.44 | 12.77 | 12.39 | 12.45 | 11.51 | - | 936,983 |
| Sep 12, 2024 | 12.25 | 12.53 | 12.06 | 12.45 | 11.51 | 2.64% | 1,076,039 |
| Sep 11, 2024 | 11.91 | 12.20 | 11.65 | 12.13 | 11.21 | -0.33% | 1,763,295 |
| Sep 10, 2024 | 11.99 | 12.22 | 11.56 | 12.17 | 11.25 | 2.10% | 2,041,877 |
| Sep 9, 2024 | 11.64 | 12.08 | 11.56 | 11.92 | 11.02 | 5.11% | 2,524,233 |
| Sep 6, 2024 | 12.64 | 12.67 | 11.24 | 11.34 | 10.48 | -15.12% | 2,737,673 |
| Sep 5, 2024 | 13.54 | 13.86 | 13.26 | 13.36 | 11.31 | -2.12% | 1,422,473 |
| Sep 4, 2024 | 13.93 | 14.06 | 13.44 | 13.65 | 11.56 | -3.19% | 1,445,960 |
| Sep 3, 2024 | 15.12 | 15.13 | 14.01 | 14.10 | 11.94 | -6.75% | 1,995,827 |
| Aug 30, 2024 | 15.56 | 15.57 | 14.88 | 15.12 | 12.80 | -2.14% | 1,160,282 |
| Aug 29, 2024 | 15.80 | 15.94 | 15.41 | 15.45 | 13.08 | -0.83% | 754,712 |
| Aug 28, 2024 | 15.94 | 16.07 | 15.36 | 15.58 | 13.19 | -3.47% | 902,056 |
| Aug 27, 2024 | 16.40 | 16.40 | 15.84 | 16.14 | 13.66 | -2.24% | 830,450 |
| Aug 26, 2024 | 16.79 | 16.82 | 16.41 | 16.51 | 13.98 | -1.78% | 760,590 |
| Aug 23, 2024 | 16.25 | 16.84 | 16.11 | 16.81 | 14.23 | 5.06% | 671,290 |
| Aug 22, 2024 | 16.44 | 16.54 | 15.93 | 16.00 | 13.54 | -3.03% | 832,249 |
| Aug 21, 2024 | 15.85 | 16.50 | 15.71 | 16.50 | 13.97 | 4.10% | 752,301 |
| Aug 20, 2024 | 16.60 | 16.60 | 15.38 | 15.85 | 13.42 | -2.76% | 1,382,736 |
| Aug 19, 2024 | 16.22 | 16.39 | 16.02 | 16.30 | 13.80 | 0.43% | 970,438 |
| Aug 16, 2024 | 15.82 | 16.28 | 15.79 | 16.23 | 13.74 | 3.38% | 639,701 |
| Aug 15, 2024 | 15.72 | 16.07 | 15.65 | 15.70 | 13.29 | 0.77% | 957,637 |
| Aug 14, 2024 | 15.82 | 15.82 | 15.34 | 15.58 | 13.19 | -0.19% | 868,184 |
| Aug 13, 2024 | 15.30 | 15.72 | 15.21 | 15.61 | 13.21 | 2.76% | 1,105,527 |
| Aug 12, 2024 | 15.31 | 15.48 | 14.93 | 15.19 | 12.86 | -1.17% | 887,829 |
| Aug 9, 2024 | 15.05 | 15.47 | 14.92 | 15.37 | 13.01 | 2.26% | 1,316,725 |
| Aug 8, 2024 | 14.60 | 15.18 | 14.32 | 15.03 | 12.72 | 6.60% | 1,587,562 |
| Aug 7, 2024 | 15.55 | 15.73 | 13.96 | 14.10 | 11.94 | -13.50% | 2,002,233 |
| Aug 6, 2024 | 16.36 | 16.53 | 15.40 | 16.30 | 12.88 | 2.52% | 1,433,901 |
| Aug 5, 2024 | 13.26 | 16.58 | 13.25 | 15.90 | 12.56 | -6.69% | 2,749,359 |
| Aug 2, 2024 | 17.59 | 18.01 | 16.60 | 17.04 | 13.46 | -2.57% | 2,099,054 |
| Aug 1, 2024 | 18.73 | 18.73 | 17.12 | 17.49 | 13.82 | -5.20% | 2,796,059 |
| Jul 31, 2024 | 19.00 | 19.17 | 18.42 | 18.45 | 14.58 | 0.11% | 1,300,998 |
| Jul 30, 2024 | 19.26 | 19.46 | 18.31 | 18.43 | 14.56 | -3.71% | 2,491,542 |
| Jul 29, 2024 | 20.20 | 20.35 | 19.13 | 19.14 | 15.12 | -1.95% | 1,625,906 |
| Jul 26, 2024 | 19.67 | 19.90 | 19.22 | 19.52 | 15.42 | 3.94% | 1,205,142 |
| Jul 25, 2024 | 19.45 | 19.47 | 18.27 | 18.78 | 14.84 | -5.15% | 2,932,492 |
| Jul 24, 2024 | 20.84 | 21.13 | 19.67 | 19.80 | 15.65 | -4.16% | 1,247,347 |
| Jul 23, 2024 | 20.89 | 21.41 | 20.63 | 20.66 | 16.32 | -1.71% | 986,550 |
| Jul 22, 2024 | 20.44 | 21.08 | 20.15 | 21.02 | 16.61 | 3.55% | 2,744,876 |
| Jul 19, 2024 | 18.96 | 20.39 | 18.75 | 20.30 | 16.04 | 8.61% | 2,017,436 |
| Jul 18, 2024 | 20.14 | 20.21 | 18.50 | 18.69 | 14.77 | -6.27% | 2,717,006 |
| Jul 17, 2024 | 20.20 | 20.27 | 19.36 | 19.94 | 15.76 | -1.53% | 1,299,442 |
| Jul 16, 2024 | 20.13 | 20.25 | 19.89 | 20.25 | 16.00 | 1.10% | 1,003,964 |
| Jul 15, 2024 | 19.78 | 20.14 | 19.65 | 20.03 | 15.83 | 5.20% | 1,588,043 |
| Jul 12, 2024 | 18.83 | 19.29 | 18.61 | 19.04 | 15.04 | 1.66% | 1,093,534 |
| Jul 11, 2024 | 19.40 | 19.65 | 18.63 | 18.73 | 14.80 | -1.89% | 1,486,989 |
| Jul 10, 2024 | 19.23 | 19.33 | 18.72 | 19.09 | 15.08 | 0.05% | 1,244,409 |
| Jul 9, 2024 | 19.29 | 19.43 | 18.97 | 19.08 | 15.08 | 0.05% | 1,655,081 |
| Jul 8, 2024 | 19.40 | 19.40 | 18.84 | 19.07 | 15.07 | -0.57% | 2,027,437 |
| Jul 5, 2024 | 18.62 | 19.28 | 18.01 | 19.18 | 15.16 | -7.88% | 2,624,938 |
| Jul 3, 2024 | 20.75 | 20.91 | 20.61 | 20.82 | 15.20 | -0.53% | 1,297,822 |
| Jul 2, 2024 | 21.02 | 21.19 | 20.82 | 20.93 | 15.28 | -0.62% | 1,417,024 |
| Jul 1, 2024 | 20.70 | 21.15 | 20.51 | 21.06 | 15.38 | 3.34% | 1,634,377 |
| Jun 28, 2024 | 20.61 | 20.67 | 20.16 | 20.38 | 14.88 | -0.68% | 991,073 |
| Jun 27, 2024 | 20.01 | 20.69 | 19.91 | 20.52 | 14.99 | 4.06% | 826,524 |
| Jun 26, 2024 | 20.09 | 20.42 | 19.54 | 19.72 | 14.40 | -2.62% | 969,522 |
| Jun 25, 2024 | 19.89 | 20.30 | 19.53 | 20.25 | 14.79 | 4.38% | 762,385 |
| Jun 24, 2024 | 19.84 | 20.08 | 19.05 | 19.40 | 14.17 | -4.90% | 1,796,935 |
| Jun 21, 2024 | 20.60 | 20.64 | 20.02 | 20.40 | 14.90 | -3.95% | 1,931,979 |
| Jun 20, 2024 | 21.51 | 21.66 | 20.65 | 21.24 | 15.51 | -0.38% | 1,464,348 |
| Jun 18, 2024 | 21.53 | 21.83 | 21.21 | 21.32 | 15.57 | -3.00% | 964,750 |
| Jun 17, 2024 | 21.59 | 22.18 | 21.12 | 21.98 | 16.05 | 0.55% | 1,163,756 |
| Jun 14, 2024 | 22.07 | 22.29 | 21.28 | 21.86 | 15.96 | -1.04% | 1,037,909 |
| Jun 13, 2024 | 22.65 | 22.88 | 21.76 | 22.09 | 16.13 | -2.56% | 994,216 |
| Jun 12, 2024 | 22.39 | 23.31 | 22.35 | 22.67 | 16.56 | 4.04% | 1,499,134 |
| Jun 11, 2024 | 21.66 | 21.90 | 20.92 | 21.79 | 15.91 | -2.20% | 1,617,506 |
| Jun 10, 2024 | 21.53 | 22.51 | 21.36 | 22.28 | 16.27 | 2.72% | 1,243,866 |
| Jun 7, 2024 | 22.68 | 23.10 | 21.69 | 21.69 | 15.84 | -4.28% | 1,578,764 |
| Jun 6, 2024 | 22.52 | 23.09 | 22.47 | 22.66 | 16.55 | -6.21% | 1,187,048 |
| Jun 5, 2024 | 24.10 | 24.20 | 23.89 | 24.16 | 16.41 | 0.92% | 1,818,262 |
| Jun 4, 2024 | 23.34 | 24.04 | 23.28 | 23.94 | 16.26 | 2.88% | 1,759,855 |