YieldMax COIN Option Income Strategy ETF (CONY)
15.99
-0.89
(-5.27%)
USD |
NYSEARCA |
Nov 21, 16:00
16.10
+0.11
(+0.69%)
Pre-Market: 08:09
CONY Price: 15.99 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.20 | 17.22 | 15.64 | 15.99 | 5.431M |
| Nov 20, 2024 | 17.23 | 17.52 | 16.30 | 16.88 | 5.492M |
| Nov 19, 2024 | 16.84 | 17.07 | 16.71 | 16.99 | 3.762M |
| Nov 18, 2024 | 16.19 | 17.08 | 15.61 | 16.97 | 6.333M |
| Nov 15, 2024 | 15.31 | 16.28 | 15.00 | 16.26 | 5.243M |
| Nov 14, 2024 | 15.78 | 15.78 | 14.79 | 15.07 | 8.755M |
| Nov 13, 2024 | 19.82 | 20.14 | 17.32 | 17.48 | 13.48M |
| Nov 12, 2024 | 18.96 | 19.80 | 18.66 | 19.39 | 6.745M |
| Nov 11, 2024 | 18.44 | 20.23 | 18.10 | 19.70 | 9.470M |
| Nov 08, 2024 | 16.31 | 17.07 | 16.29 | 16.96 | 5.559M |
| Nov 07, 2024 | 15.53 | 16.35 | 15.42 | 16.12 | 4.626M |
| Nov 06, 2024 | 14.36 | 16.08 | 14.34 | 15.91 | 7.814M |
| Nov 05, 2024 | 12.71 | 13.26 | 12.70 | 13.08 | 1.848M |
| Nov 04, 2024 | 12.39 | 12.75 | 12.15 | 12.71 | 2.767M |
| Nov 01, 2024 | 12.40 | 12.95 | 12.35 | 12.49 | 2.941M |
| Oct 31, 2024 | 13.84 | 13.88 | 12.40 | 12.41 | 4.832M |
| Oct 30, 2024 | 14.11 | 14.49 | 13.97 | 14.08 | 1.895M |
| Oct 29, 2024 | 14.54 | 14.64 | 14.29 | 14.44 | 1.807M |
| Oct 28, 2024 | 14.11 | 14.34 | 14.03 | 14.27 | 1.946M |
| Oct 25, 2024 | 13.91 | 14.14 | 13.61 | 13.69 | 2.488M |
| Oct 24, 2024 | 13.75 | 13.98 | 13.44 | 13.88 | 1.814M |
| Oct 23, 2024 | 13.80 | 13.97 | 13.02 | 13.30 | 3.234M |
| Oct 22, 2024 | 13.93 | 14.27 | 13.80 | 14.01 | 2.025M |
| Oct 21, 2024 | 14.20 | 14.33 | 13.82 | 14.15 | 3.336M |
| Oct 18, 2024 | 13.81 | 14.47 | 13.73 | 14.45 | 4.476M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.34
Minimum
Sep 06 2024
30.08
Maximum
Dec 28 2023
20.39
Average
20.42
Median