Yieldmax Coin Option Income Strategy ETF (CONY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 5.29411764706 | 15.3 | 17.52 | 15 | 5238756 | 16.60867891 | SP |
| 4 | 2.2 | 15.8159597412 | 13.91 | 20.2276 | 12.15 | 5118992 | 16.3453502 | SP |
| 12 | 0.55 | 3.53470437018 | 15.56 | 20.2276 | 11.24 | 3029209 | 15.0606047 | SP |
| 26 | -6.9 | -29.9869621904 | 23.01 | 24.73 | 11.24 | 2139422 | 16.59366741 | SP |
| 52 | -7.85 | -32.7629382304 | 23.96 | 30.18 | 11.24 | 1462229 | 18.53610814 | SP |
| 156 | -4.29 | -21.0294117647 | 20.4 | 30.18 | 11.24 | 1192159 | 18.6147544 | SP |
| 260 | -4.29 | -21.0294117647 | 20.4 | 30.18 | 11.24 | 1192159 | 18.6147544 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 15.99 | -0.89 | -5.27 | 17.22 | 17.22 | 15.64 | 5508945 |
| 1732145400 | 16.88 | -0.11 | -0.65 | 17.22 | 17.52 | 16.3002 | 5519480 |
| 1732059000 | 16.99 | 0.02 | 0.12 | 16.84 | 17.069 | 16.713 | 3815899 |
| 1731972600 | 16.97 | 0.71 | 4.37 | 16.19 | 17.08 | 15.61 | 6398550 |
| 1731713400 | 16.26 | 1.19 | 7.90 | 15.3 | 16.285 | 15 | 5268738 |
| 1731627000 | 15.07 | -2.41 | -13.79 | 15.78 | 15.78 | 14.7901 | 8786899 |
| 1731540600 | 17.48 | -1.91 | -9.85 | 19.82 | 20.1399 | 17.32 | 13723328 |
| 1731454200 | 19.39 | -0.31 | -1.57 | 18.97 | 19.8 | 18.655 | 6850941 |
| 1731367800 | 19.7 | 2.74 | 16.16 | 18.39 | 20.2276 | 18.1 | 9650511 |
| 1731108600 | 16.96 | 0.84 | 5.21 | 16.309999 | 17.07 | 16.29 | 5610515 |
| 1731022200 | 16.12 | 0.21 | 1.32 | 15.53 | 16.35 | 15.42 | 4712105 |
| 1730935800 | 15.91 | 2.83 | 21.64 | 14.36 | 16.085 | 14.36 | 7633253 |
| 1730849400 | 13.08 | 0.37 | 2.91 | 12.71 | 13.2635 | 12.7 | 1873129 |
| 1730763000 | 12.71 | 0.22 | 1.76 | 12.39 | 12.75 | 12.15 | 2751279 |
| 1730500200 | 12.49 | 0.08 | 0.64 | 12.4 | 12.949 | 12.35 | 2935707 |
| 1730413800 | 12.41 | -1.67 | -11.86 | 13.84 | 13.88 | 12.4 | 4804678 |
| 1730327400 | 14.08 | -0.36 | -2.49 | 14.11 | 14.4899 | 13.97 | 1876423 |
| 1730241000 | 14.44 | 0.17 | 1.19 | 14.54 | 14.64 | 14.29 | 1794580 |
| 1730154600 | 14.27 | 0.58 | 4.24 | 14.11 | 14.34 | 14.03 | 1934173 |
| 1729895400 | 13.69 | -0.19 | -1.37 | 13.91 | 14.14 | 13.61 | 2484094 |
| 1729809000 | 13.88 | 0.58 | 4.36 | 13.75 | 13.975 | 13.44 | 1804647 |
| 1729722600 | 13.3 | -0.71 | -5.07 | 13.8 | 13.97 | 13.024 | 3226739 |
| 1729636200 | 14.01 | -0.14 | -0.99 | 13.93 | 14.27 | 13.805 | 2015873 |
| 1729549800 | 14.15 | -0.3 | -2.08 | 14.2 | 14.33 | 13.82 | 3316924 |
| 1729290600 | 14.45 | 0.88 | 6.48 | 13.81 | 14.47 | 13.73 | 4468461 |
| 1729204200 | 13.57 | -1.44 | -9.59 | 13.8 | 13.86 | 13.36 | 3071606 |
| 1729117800 | 15.01 | 0.78 | 5.48 | 14.67 | 15.11 | 14.33 | 4105469 |
| 1729031400 | 14.23 | 0.05 | 0.35 | 14.16 | 14.71 | 13.765 | 3568562 |
| 1728945000 | 14.18 | 0.96 | 7.26 | 13.5 | 14.23 | 13.325 | 3847235 |
| 1728685800 | 13.22 | 0.62 | 4.92 | 12.7 | 13.3505 | 12.67 | 1923238 |
| 1728599400 | 12.6 | -0.12 | -0.94 | 12.72 | 12.78 | 12.455 | 1573442 |
| 1728513000 | 12.72 | -0.03 | -0.24 | 12.77 | 13.06 | 12.66 | 1223897 |
| 1728426600 | 12.75 | -0.01 | -0.08 | 12.7 | 12.86 | 12.58 | 1367548 |
| 1728340200 | 12.76 | -0.12 | -0.93 | 12.89 | 13.14 | 12.65 | 1831164 |
| 1728081000 | 12.88 | 0.47 | 3.79 | 12.69 | 12.9 | 12.46 | 1391727 |
| 1727994600 | 12.41 | -0.09 | -0.72 | 12.34 | 12.5947 | 12.2716 | 1396911 |
| 1727908200 | 12.5 | 0.01 | 0.08 | 12.42 | 12.7899 | 12.255 | 1570231 |
| 1727821800 | 12.49 | -0.91 | -6.79 | 13.47 | 13.47 | 12.15 | 3099539 |
| 1727735400 | 13.4 | -0.67 | -4.76 | 13.73 | 13.79 | 13.3101 | 1862199 |
| 1727476200 | 14.07 | 0.51 | 3.76 | 13.67 | 14.145 | 13.54 | 2022346 |
| 1727389800 | 13.56 | 0.67 | 5.20 | 13.13 | 13.62 | 13.09 | 1668328 |
| 1727303400 | 12.89 | -0.22 | -1.68 | 13.06 | 13.23 | 12.855 | 1590221 |
| 1727217000 | 13.11 | 0.1 | 0.77 | 13.06 | 13.11 | 12.63 | 1473196 |
| 1727130600 | 13.01 | 0.03 | 0.23 | 13.08 | 13.17 | 12.92 | 1313736 |
| 1726871400 | 12.98 | 0.12 | 0.93 | 12.93 | 13.13 | 12.6913 | 1313336 |
| 1726785000 | 12.86 | 0.36 | 2.88 | 12.98 | 13.145 | 12.8 | 1676878 |
| 1726698600 | 12.5 | 0.05 | 0.40 | 12.37 | 12.84 | 12.36 | 886671 |
| 1726612200 | 12.45 | 0.09 | 0.73 | 12.59 | 12.73 | 12.32 | 1390089 |
| 1726525800 | 12.36 | -0.07 | -0.56 | 12.2 | 12.46 | 12.01 | 1112795 |
| 1726266600 | 12.43 | -0.02 | -0.16 | 12.44 | 12.7701 | 12.39 | 925718 |
| 1726180200 | 12.45 | 0.32 | 2.64 | 12.25 | 12.53 | 12.06 | 1068132 |
| 1726093800 | 12.13 | -0.04 | -0.33 | 11.91 | 12.2 | 11.65 | 1760072 |
| 1726007400 | 12.17 | 0.25 | 2.10 | 11.99 | 12.22 | 11.555 | 2038861 |
| 1725921000 | 11.92 | 0.58 | 5.11 | 11.64 | 12.08 | 11.5601 | 2518353 |
| 1725661800 | 11.34 | -2.02 | -15.12 | 12.64 | 12.67 | 11.24 | 2722823 |
| 1725575400 | 13.36 | -0.29 | -2.12 | 13.54 | 13.86 | 13.2601 | 1396930 |
| 1725489000 | 13.65 | -0.45 | -3.19 | 13.93 | 14.06 | 13.44 | 1470969 |
| 1725402600 | 14.1 | -1.02 | -6.75 | 15.12 | 15.13 | 14.01 | 1981669 |
| 1725057000 | 15.12 | -0.33 | -2.14 | 15.56 | 15.57 | 14.88 | 1157314 |
| 1724970600 | 15.45 | -0.13 | -0.83 | 15.8 | 15.9398 | 15.41 | 753470 |
| 1724884200 | 15.58 | -0.56 | -3.47 | 15.94 | 16.07 | 15.36 | 897125 |
| 1724797800 | 16.14 | -0.37 | -2.24 | 16.399999 | 16.403099 | 15.84 | 817467 |
| 1724711400 | 16.51 | -0.3 | -1.78 | 16.79 | 16.8191 | 16.41 | 753969 |
| 1724452200 | 16.81 | 0.81 | 5.06 | 16.25 | 16.84 | 16.1122 | 668516 |
| 1724365800 | 16 | -0.5 | -3.03 | 16.44 | 16.54 | 15.93 | 831460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
