UK markets open in 7 hours 11 minutes

YieldMax COIN Option Income Strategy ETF (CONY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
21.67-0.08 (-0.37%)
At close: 04:00PM EDT
21.80 +0.13 (+0.60%)
After hours: 07:48PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202421.6821.9621.1221.6721.671,024,093
08 May 202421.5822.0621.2821.7521.751,265,000
07 May 202423.1223.2521.9421.9621.96910,500
06 May 202422.9223.5422.8222.9522.95938,100
06 May 20242.281 Dividend
03 May 202425.7125.7524.2124.9122.631,897,400
02 May 202423.9525.3423.3925.0722.77631,200
01 May 202422.2024.0422.1223.2621.13554,100
30 Apr 202423.7523.7922.4722.5920.52971,000
29 Apr 202424.9625.0123.8624.0121.81648,300
26 Apr 202424.1525.4423.8925.3723.05487,500
25 Apr 202423.6424.4423.2624.2922.07437,000
24 Apr 202424.9824.9924.2024.2322.01307,600
23 Apr 202424.0224.9024.0024.8622.58563,800
22 Apr 202423.3224.0723.1824.0421.84718,500
19 Apr 202424.0824.3222.6022.7120.63607,000
18 Apr 202423.2124.3622.8923.3821.24578,900
17 Apr 202423.7024.0522.0722.9120.81576,300
16 Apr 202423.9423.9822.1023.3621.221,235,200
15 Apr 202426.2526.4023.8123.9621.77806,800
12 Apr 202426.9427.0025.9126.0323.65454,200
11 Apr 202426.2626.9625.9726.9624.49453,400
10 Apr 202425.1226.1624.7126.1623.76484,700
09 Apr 202426.1226.1225.2825.4623.13674,200
08 Apr 202426.0726.3725.7026.1423.751,057,700
05 Apr 202425.3826.2025.0025.0722.77487,500
04 Apr 202427.0227.0625.7825.8223.461,080,100
04 Apr 20242.794 Dividend
03 Apr 202428.0329.2127.9228.7923.621,457,200
02 Apr 202427.3528.3827.0128.1423.08904,700
01 Apr 202429.7530.0828.4028.7123.55959,100
28 Mar 202428.9729.8728.8529.6424.31456,600
27 Mar 202429.6929.6928.4328.7023.54594,700
26 Mar 202429.6129.6129.1729.1823.94456,300
25 Mar 202428.6329.5528.5029.4124.12490,800
22 Mar 202427.9328.3727.5328.0122.98583,100
21 Mar 202427.8128.3327.6928.1023.05593,600
20 Mar 202425.3827.6125.2527.5922.63688,700
19 Mar 202424.7025.6323.9125.3120.76651,100
18 Mar 202425.9026.3325.3026.1121.42428,600
15 Mar 202424.3226.3124.3226.0121.34747,800
14 Mar 202426.7526.7624.6425.4020.831,108,700
13 Mar 202427.3229.0127.2027.3322.42662,400
12 Mar 202427.6027.9426.2827.6522.68994,000
11 Mar 202428.3828.6327.2427.3022.391,059,200
08 Mar 202426.8927.4926.8627.2922.391,454,400
07 Mar 202426.2326.6926.0626.6021.82528,400
06 Mar 202425.2226.1424.9226.0221.34795,200
06 Mar 20241.662 Dividend
05 Mar 202426.7827.4425.7025.9019.881,313,000
04 Mar 202425.8827.1325.2726.7820.561,337,300
01 Mar 202424.3224.6823.5924.6418.91659,100
29 Feb 202424.1324.4023.2524.3218.67861,100
28 Feb 202423.9024.2423.7423.8718.32680,300
27 Feb 202424.0024.0323.6823.8618.32446,100
26 Feb 202422.1923.7022.1523.6618.16664,100
23 Feb 202422.1022.3021.2421.8716.79461,300
22 Feb 202421.6622.5021.4722.3517.16406,900
21 Feb 202421.4922.0021.1621.3016.35508,800
20 Feb 202423.4923.5521.4322.6417.38881,200
16 Feb 202424.2424.3723.2023.3217.901,140,400
15 Feb 202423.2523.4922.8123.0517.69655,400
14 Feb 202421.6922.6521.6722.5717.33799,400
13 Feb 202420.1120.9020.0920.5015.74538,100
12 Feb 202420.3921.5320.3921.2516.31568,700
09 Feb 202420.7020.7520.3320.6615.86781,600
08 Feb 202419.4320.2219.3920.2215.52452,600
07 Feb 202418.5219.1317.6318.8214.45735,400
07 Feb 20241.075 Dividend
06 Feb 202419.2919.6618.9519.4514.11631,900
05 Feb 202420.7620.7618.9519.1513.89890,000
02 Feb 202420.4820.7920.2120.7515.05493,300
01 Feb 202420.5920.7819.9520.5614.91465,700
31 Jan 202420.5020.9620.3320.4314.82385,700
30 Jan 202420.8720.8720.4820.5414.90530,000
29 Jan 202420.1720.7919.9320.5914.93534,900
26 Jan 202419.9620.0519.3219.8514.40454,100
25 Jan 202419.3019.5318.9019.1913.92474,800
24 Jan 202419.9619.9619.1219.2213.94499,900
23 Jan 202419.2519.6519.0319.4614.11465,200
22 Jan 202419.4320.1219.2319.8914.42565,400
19 Jan 202419.5219.5318.5719.4614.111,087,700
18 Jan 202420.8921.3119.4619.5414.171,123,700
17 Jan 202420.4620.9120.2220.9115.16402,700
16 Jan 202419.9521.0619.7320.7915.081,879,700
12 Jan 202421.1721.7920.2520.3014.721,474,400
11 Jan 202424.2024.4421.7021.8815.871,761,700
10 Jan 202422.8323.3822.2323.1716.801,190,800
09 Jan 202424.1524.2023.0923.1916.821,105,300
08 Jan 202424.0124.3122.5024.2317.571,063,200
05 Jan 202423.3023.9423.0023.4617.011,875,000
05 Jan 20242.693 Dividend
04 Jan 202425.9927.0425.1326.2717.102,338,000
03 Jan 202424.7026.2224.4325.7216.741,238,200
02 Jan 202429.0729.4826.1926.4417.211,806,900
29 Dec 202330.1830.1828.4528.8918.801,028,500
28 Dec 202329.3730.1129.1530.0819.58692,200
27 Dec 202328.8629.9428.7429.8419.42815,400
26 Dec 202328.6228.8627.8528.2818.411,208,200
22 Dec 202327.8628.7727.5528.5318.57511,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...