Canada markets closed

YieldMax COIN Option Income Strategy ETF (CONY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.96-0.99 (-4.31%)
At close: 04:00PM EDT
22.17 +0.21 (+0.96%)
After hours: 07:58PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202423.1223.2521.9421.9621.96903,300
May 06, 202422.9223.5422.8222.9522.95938,100
May 06, 20242.281 Dividend
May 03, 202425.7125.7524.2124.9122.631,897,400
May 02, 202423.9525.3423.3925.0722.77631,200
May 01, 202422.2024.0422.1223.2621.13554,100
Apr 30, 202423.7523.7922.4722.5920.52971,000
Apr 29, 202424.9625.0123.8624.0121.81648,300
Apr 26, 202424.1525.4423.8925.3723.05487,500
Apr 25, 202423.6424.4423.2624.2922.07437,000
Apr 24, 202424.9824.9924.2024.2322.01307,600
Apr 23, 202424.0224.9024.0024.8622.58563,800
Apr 22, 202423.3224.0723.1824.0421.84718,500
Apr 19, 202424.0824.3222.6022.7120.63607,000
Apr 18, 202423.2124.3622.8923.3821.24578,900
Apr 17, 202423.7024.0522.0722.9120.81576,300
Apr 16, 202423.9423.9822.1023.3621.221,235,200
Apr 15, 202426.2526.4023.8123.9621.77806,800
Apr 12, 202426.9427.0025.9126.0323.65454,200
Apr 11, 202426.2626.9625.9726.9624.49453,400
Apr 10, 202425.1226.1624.7126.1623.76484,700
Apr 09, 202426.1226.1225.2825.4623.13674,200
Apr 08, 202426.0726.3725.7026.1423.751,057,700
Apr 05, 202425.3826.2025.0025.0722.77487,500
Apr 04, 202427.0227.0625.7825.8223.461,080,100
Apr 04, 20242.794 Dividend
Apr 03, 202428.0329.2127.9228.7923.621,457,200
Apr 02, 202427.3528.3827.0128.1423.08904,700
Apr 01, 202429.7530.0828.4028.7123.55959,100
Mar 28, 202428.9729.8728.8529.6424.31456,600
Mar 27, 202429.6929.6928.4328.7023.54594,700
Mar 26, 202429.6129.6129.1729.1823.94456,300
Mar 25, 202428.6329.5528.5029.4124.12490,800
Mar 22, 202427.9328.3727.5328.0122.98583,100
Mar 21, 202427.8128.3327.6928.1023.05593,600
Mar 20, 202425.3827.6125.2527.5922.63688,700
Mar 19, 202424.7025.6323.9125.3120.76651,100
Mar 18, 202425.9026.3325.3026.1121.42428,600
Mar 15, 202424.3226.3124.3226.0121.34747,800
Mar 14, 202426.7526.7624.6425.4020.831,108,700
Mar 13, 202427.3229.0127.2027.3322.42662,400
Mar 12, 202427.6027.9426.2827.6522.68994,000
Mar 11, 202428.3828.6327.2427.3022.391,059,200
Mar 08, 202426.8927.4926.8627.2922.391,454,400
Mar 07, 202426.2326.6926.0626.6021.82528,400
Mar 06, 202425.2226.1424.9226.0221.34795,200
Mar 06, 20241.662 Dividend
Mar 05, 202426.7827.4425.7025.9019.881,313,000
Mar 04, 202425.8827.1325.2726.7820.561,337,300
Mar 01, 202424.3224.6823.5924.6418.91659,100
Feb 29, 202424.1324.4023.2524.3218.67861,100
Feb 28, 202423.9024.2423.7423.8718.32680,300
Feb 27, 202424.0024.0323.6823.8618.32446,100
Feb 26, 202422.1923.7022.1523.6618.16664,100
Feb 23, 202422.1022.3021.2421.8716.79461,300
Feb 22, 202421.6622.5021.4722.3517.16406,900
Feb 21, 202421.4922.0021.1621.3016.35508,800
Feb 20, 202423.4923.5521.4322.6417.38881,200
Feb 16, 202424.2424.3723.2023.3217.901,140,400
Feb 15, 202423.2523.4922.8123.0517.69655,400
Feb 14, 202421.6922.6521.6722.5717.33799,400
Feb 13, 202420.1120.9020.0920.5015.74538,100
Feb 12, 202420.3921.5320.3921.2516.31568,700
Feb 09, 202420.7020.7520.3320.6615.86781,600
Feb 08, 202419.4320.2219.3920.2215.52452,600
Feb 07, 202418.5219.1317.6318.8214.45735,400
Feb 07, 20241.075 Dividend
Feb 06, 202419.2919.6618.9519.4514.11631,900
Feb 05, 202420.7620.7618.9519.1513.89890,000
Feb 02, 202420.4820.7920.2120.7515.05493,300
Feb 01, 202420.5920.7819.9520.5614.91465,700
Jan 31, 202420.5020.9620.3320.4314.82385,700
Jan 30, 202420.8720.8720.4820.5414.90530,000
Jan 29, 202420.1720.7919.9320.5914.93534,900
Jan 26, 202419.9620.0519.3219.8514.40454,100
Jan 25, 202419.3019.5318.9019.1913.92474,800
Jan 24, 202419.9619.9619.1219.2213.94499,900
Jan 23, 202419.2519.6519.0319.4614.11465,200
Jan 22, 202419.4320.1219.2319.8914.42565,400
Jan 19, 202419.5219.5318.5719.4614.111,087,700
Jan 18, 202420.8921.3119.4619.5414.171,123,700
Jan 17, 202420.4620.9120.2220.9115.16402,700
Jan 16, 202419.9521.0619.7320.7915.081,879,700
Jan 12, 202421.1721.7920.2520.3014.721,474,400
Jan 11, 202424.2024.4421.7021.8815.871,761,700
Jan 10, 202422.8323.3822.2323.1716.801,190,800
Jan 09, 202424.1524.2023.0923.1916.821,105,300
Jan 08, 202424.0124.3122.5024.2317.571,063,200
Jan 05, 202423.3023.9423.0023.4617.011,875,000
Jan 05, 20242.693 Dividend
Jan 04, 202425.9927.0425.1326.2717.102,338,000
Jan 03, 202424.7026.2224.4325.7216.741,238,200
Jan 02, 202429.0729.4826.1926.4417.211,806,900
Dec 29, 202330.1830.1828.4528.8918.801,028,500
Dec 28, 202329.3730.1129.1530.0819.58692,200
Dec 27, 202328.8629.9428.7429.8419.42815,400
Dec 26, 202328.6228.8627.8528.2818.411,208,200
Dec 22, 202327.8628.7727.5528.5318.57511,700
Dec 21, 202327.2127.6527.0527.4817.89478,100
Dec 20, 202327.0027.2026.7226.9117.51405,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...