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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20258.168.298.008.178.173.55%3,651,132
Mar 13, 20258.388.387.887.897.89-7.29%6,102,333
Mar 12, 20258.698.828.178.518.510.24%3,904,576
Mar 11, 20258.248.658.138.498.496.93%5,644,913
Mar 10, 20259.059.127.857.947.94-16.42%9,887,356
Mar 7, 20259.409.669.069.509.501.50%7,104,159
Mar 6, 20259.389.749.329.369.36-7.96%7,231,886
Mar 5, 20259.9610.219.6510.179.563.88%7,189,841
Mar 4, 20259.3410.028.999.799.202.84%8,381,766
Mar 3, 202510.4310.509.439.528.95-4.13%8,877,777
Feb 28, 20259.509.959.319.939.333.22%5,161,903
Feb 27, 202510.0410.159.599.629.04-1.64%5,448,385
Feb 26, 20259.7610.009.569.789.190.51%5,562,931
Feb 25, 202510.0610.199.409.739.15-6.44%10,144,901
Feb 24, 202510.9010.9210.2410.409.78-2.89%8,709,441
Feb 21, 202512.0112.0210.6910.7110.07-7.59%8,815,695
Feb 20, 202511.7511.8211.3111.5910.89-0.69%5,348,929
Feb 19, 202511.9912.0111.6311.6710.97-1.93%5,145,988
Feb 18, 202512.4212.4411.7411.9011.18-2.86%6,615,748
Feb 14, 202512.7512.8912.2112.2511.51-4.97%5,393,975
Feb 13, 202512.5013.0112.4312.8912.126.27%5,984,706
Feb 12, 202511.7512.2511.7212.1311.402.45%3,882,436
Feb 11, 202512.2612.2811.7911.8411.13-3.90%4,699,669
Feb 10, 202512.3112.4812.1112.3211.582.24%4,913,796
Feb 7, 202512.0412.3511.9612.0511.331.26%5,687,963
Feb 6, 202512.3012.4811.8411.9011.18-9.30%8,141,592
Feb 5, 202513.5113.5913.1113.1211.33-1.87%8,676,890
Feb 4, 202513.4913.7213.2913.3711.55-1.04%4,394,680
Feb 3, 202513.0013.6512.8913.5111.67-1.75%5,016,205
Jan 31, 202514.1214.2313.5913.7511.88-1.86%3,067,021
Jan 30, 202513.7914.1813.7514.0112.102.56%3,708,048
Jan 29, 202513.3213.7513.0813.6611.802.94%2,534,884
Jan 28, 202513.2213.4013.0113.2711.461.45%2,194,009
Jan 27, 202513.3813.5912.5213.0811.30-5.97%5,986,389
Jan 24, 202514.0514.3413.9113.9112.020.36%3,562,122
Jan 23, 202513.5914.0713.5213.8611.970.43%3,587,326
Jan 22, 202513.5213.8913.4113.8011.921.02%2,934,287
Jan 21, 202513.7913.9712.8713.6611.800.29%5,302,610
Jan 17, 202513.5713.8113.5213.6211.772.71%3,326,492
Jan 16, 202513.0113.3812.8113.2611.461.84%2,698,351
Jan 15, 202512.7113.1412.6713.0211.256.11%3,785,339
Jan 14, 202512.5512.5712.0912.2710.601.66%3,068,428
Jan 13, 202511.8812.0911.5912.0710.43-2.82%5,355,316
Jan 10, 202512.3512.5311.9312.4210.73-0.16%9,223,256
Jan 8, 202512.6312.7412.1112.4410.75-7.58%8,226,169
Jan 7, 202514.3714.4313.2613.4610.90-6.46%9,515,774
Jan 6, 202514.2214.5413.9814.3911.653.45%13,064,386
Jan 3, 202513.5313.9213.4913.9111.263.57%4,384,512
Jan 2, 202513.3813.5913.1713.4310.872.99%4,009,675
Dec 31, 202413.6213.6412.9413.0410.56-2.10%3,996,488