YieldMax COIN Option Income Strategy ETF (CONY)
12.50
+0.05
(+0.40%)
USD |
NYSEARCA |
Sep 18, 16:00
12.50
0.00 (0.00%)
After-Hours: 20:00
CONY Price: 12.50 for Sept. 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2024 | 12.37 | 12.84 | 12.36 | 12.50 | 881337.0 |
| Sep 17, 2024 | 12.59 | 12.73 | 12.32 | 12.45 | 1.381M |
| Sep 16, 2024 | 12.20 | 12.46 | 12.01 | 12.36 | 1.117M |
| Sep 13, 2024 | 12.44 | 12.77 | 12.39 | 12.45 | 921551.0 |
| Sep 12, 2024 | 12.25 | 12.53 | 12.06 | 12.45 | 1.065M |
| Sep 11, 2024 | 11.91 | 12.20 | 11.65 | 12.13 | 1.749M |
| Sep 10, 2024 | 11.99 | 12.22 | 11.56 | 12.17 | 2.019M |
| Sep 09, 2024 | 11.64 | 12.08 | 11.56 | 11.92 | 2.503M |
| Sep 06, 2024 | 12.64 | 12.67 | 11.24 | 11.34 | 2.738M |
| Sep 05, 2024 | 13.54 | 13.86 | 13.26 | 13.36 | 1.379M |
| Sep 04, 2024 | 13.93 | 14.06 | 13.44 | 13.65 | 1.446M |
| Sep 03, 2024 | 15.12 | 15.13 | 14.01 | 14.10 | 1.970M |
| Aug 30, 2024 | 15.56 | 15.57 | 14.88 | 15.12 | 1.137M |
| Aug 29, 2024 | 15.80 | 15.94 | 15.41 | 15.45 | 744483.0 |
| Aug 28, 2024 | 15.94 | 16.07 | 15.36 | 15.58 | 869171.0 |
| Aug 27, 2024 | 16.40 | 16.40 | 15.84 | 16.14 | 800777.0 |
| Aug 26, 2024 | 16.79 | 16.82 | 16.41 | 16.51 | 749040.0 |
| Aug 23, 2024 | 16.25 | 16.84 | 16.11 | 16.81 | 671290.0 |
| Aug 22, 2024 | 16.44 | 16.54 | 15.93 | 16.00 | 826043.0 |
| Aug 21, 2024 | 15.85 | 16.50 | 15.71 | 16.50 | 741567.0 |
| Aug 20, 2024 | 16.60 | 16.60 | 15.38 | 15.85 | 1.365M |
| Aug 19, 2024 | 16.22 | 16.39 | 16.02 | 16.30 | 960481.0 |
| Aug 16, 2024 | 15.82 | 16.28 | 15.79 | 16.23 | 627768.0 |
| Aug 15, 2024 | 15.72 | 16.07 | 15.65 | 15.70 | 943457.0 |
| Aug 14, 2024 | 15.82 | 15.82 | 15.34 | 15.58 | 861354.0 |
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
21.41
Average
20.99
Median