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 | 0.9141 | 4.85319883196 | 18.835 | 21.41 | 18.27 | 1918285 | 20.03655556 | SP |
| 4 | -0.8609 | -4.17709849588 | 20.61 | 21.41 | 18.0101 | 1658509 | 19.74536914 | SP |
| 12 | -5.9609 | -23.1851419681 | 25.71 | 25.75 | 18.0101 | 1330368 | 21.19138718 | SP |
| 26 | -0.2109 | -1.05661322645 | 19.96 | 30.08 | 17.63 | 982847 | 22.5253093 | SP |
| 52 | -0.6509 | -3.19068627451 | 20.4 | 30.18 | 17.63 | 725901 | 22.67898422 | SP |
| 156 | -0.6509 | -3.19068627451 | 20.4 | 30.18 | 17.63 | 725901 | 22.67898422 | SP |
| 260 | -0.6509 | -3.19068627451 | 20.4 | 30.18 | 17.63 | 725901 | 22.67898422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 19.52 | 0.74 | 3.94 | 19.67 | 19.9 | 19.22 | 1197156 |
| 1721946600 | 18.78 | -1.02 | -5.15 | 19.45 | 19.47 | 18.27 | 2928261 |
| 1721860200 | 19.8 | -0.86 | -4.16 | 20.84 | 21.13 | 19.6701 | 1243739 |
| 1721773800 | 20.66 | -0.36 | -1.71 | 20.89 | 21.41 | 20.63 | 982210 |
| 1721687400 | 21.02 | 0.72 | 3.55 | 20.44 | 21.08 | 20.15 | 2740698 |
| 1721428200 | 20.3 | 1.61 | 8.61 | 18.96 | 20.39 | 18.7499 | 1963718 |
| 1721341800 | 18.69 | -1.25 | -6.27 | 20.14 | 20.21 | 18.5 | 2713487 |
| 1721255400 | 19.94 | -0.31 | -1.53 | 20.2 | 20.27 | 19.36 | 1297934 |
| 1721169000 | 20.25 | 0.22 | 1.10 | 20.13 | 20.25 | 19.89 | 995802 |
| 1721082600 | 20.03 | 0.99 | 5.20 | 19.78 | 20.1399 | 19.65 | 1584435 |
| 1720823400 | 19.04 | 0.31 | 1.66 | 18.83 | 19.285 | 18.6102 | 1091062 |
| 1720737000 | 18.73 | -0.36 | -1.89 | 19.4 | 19.65 | 18.63 | 1479236 |
| 1720650600 | 19.09 | 0.01 | 0.05 | 19.23 | 19.328 | 18.72 | 1241576 |
| 1720564200 | 19.08 | 0.01 | 0.05 | 19.29 | 19.43 | 18.97 | 1645486 |
| 1720477800 | 19.07 | -0.11 | -0.57 | 19.4 | 19.4 | 18.84 | 2022823 |
| 1720218600 | 19.18 | -1.64 | -7.88 | 18.62 | 19.2799 | 18.0101 | 2610334 |
| 1720040640 | 20.82 | -0.11 | -0.53 | 20.75 | 20.9099 | 20.61 | 1297822 |
| 1719959400 | 20.93 | -0.13 | -0.62 | 21.02 | 21.19 | 20.8201 | 1408619 |
| 1719873000 | 21.06 | 0.54 | 2.63 | 20.7 | 21.15 | 20.5125 | 1625479 |
| 1719613800 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1719527400 | 20.52 | 0.8 | 4.06 | 20.01 | 20.69 | 19.91 | 825170 |
| 1719441000 | 19.72 | -0.53 | -2.62 | 20.09 | 20.42 | 19.54 | 956036 |
| 1719354600 | 20.25 | 0.85 | 4.38 | 19.89 | 20.3 | 19.5301 | 754581 |
| 1719268200 | 19.4 | -1 | -4.90 | 19.84 | 20.08 | 19.05 | 1789778 |
| 1719009000 | 20.4 | -0.84 | -3.95 | 20.6 | 20.6379 | 20.0197 | 1901461 |
| 1718922600 | 21.24 | -0.08 | -0.38 | 21.51 | 21.66 | 20.6512 | 1462068 |
| 1718749800 | 21.32 | -0.66 | -3.00 | 21.53 | 21.8275 | 21.21 | 958295 |
| 1718663400 | 21.98 | 0.12 | 0.55 | 21.59 | 22.1799 | 21.12 | 1162298 |
| 1718404200 | 21.86 | -0.23 | -1.04 | 22.07 | 22.29 | 21.28 | 1037252 |
| 1718317800 | 22.09 | -0.58 | -2.56 | 22.65 | 22.88 | 21.76 | 988643 |
| 1718231400 | 22.67 | 0.88 | 4.04 | 22.39 | 23.3099 | 22.3501 | 1493938 |
| 1718145000 | 21.79 | -0.49 | -2.20 | 21.66 | 21.9 | 20.92 | 1614850 |
| 1718058600 | 22.28 | 0.59 | 2.72 | 21.53 | 22.505 | 21.36 | 1239337 |
| 1717799400 | 21.69 | -0.97 | -4.28 | 22.68 | 23.1 | 21.69 | 1555817 |
| 1717713000 | 22.66 | -1.5 | -6.21 | 22.52 | 23.0891 | 22.47 | 1177995 |
| 1717626600 | 24.16 | 0.22 | 0.92 | 24.1 | 24.2 | 23.89 | 1776129 |
| 1717540200 | 23.94 | 0.67 | 2.88 | 23.34 | 24.0397 | 23.28 | 1753008 |
| 1717453800 | 23.27 | 0.48 | 2.11 | 23.29 | 23.5899 | 22.82 | 1463316 |
| 1717194600 | 22.79 | -1.07 | -4.48 | 24.28 | 24.3299 | 22.31 | 1969244 |
| 1717108200 | 23.86 | -0.08 | -0.33 | 24.32 | 24.73 | 23.7 | 1141260 |
| 1717021800 | 23.94 | -0.47 | -1.93 | 24.09 | 24.18 | 23.575 | 1030699 |
| 1716935400 | 24.41 | 0.75 | 3.17 | 23.66 | 24.49 | 23.31 | 1177371 |
| 1716589800 | 23.66 | 0.82 | 3.59 | 23.11 | 23.69 | 23.025 | 758500 |
| 1716503400 | 22.84 | -0.4 | -1.72 | 23.33 | 23.35 | 22.71 | 911088 |
| 1716417000 | 23.24 | 0.32 | 1.40 | 23.01 | 23.3271 | 22.75 | 704613 |
| 1716330600 | 22.92 | 0.17 | 0.75 | 23.05 | 23.05 | 22.55 | 901535 |
| 1716244200 | 22.75 | 1.11 | 5.13 | 21.77 | 22.8 | 21.36 | 1075302 |
| 1715985000 | 21.64 | 0.85 | 4.09 | 21.41 | 21.8299 | 20.83 | 686785 |
| 1715898600 | 20.79 | -1.17 | -5.33 | 21.87 | 21.87 | 20.69 | 1001054 |
| 1715812200 | 21.96 | 1 | 4.77 | 21.59 | 21.99 | 21.3585 | 666420 |
| 1715725800 | 20.96 | 0.33 | 1.60 | 20.34 | 21.1699 | 20.3 | 673776 |
| 1715639400 | 20.63 | -0.05 | -0.24 | 20.98 | 21.08 | 20.47 | 834509 |
| 1715380200 | 20.68 | -0.99 | -4.57 | 22.08 | 22.09 | 20.64 | 1237750 |
| 1715293800 | 21.67 | -0.08 | -0.37 | 21.68 | 21.9599 | 21.12 | 1034982 |
| 1715207400 | 21.75 | -0.21 | -0.96 | 21.58 | 22.06 | 21.28 | 1257276 |
| 1715121000 | 21.96 | -0.99 | -4.31 | 23.12 | 23.25 | 21.94 | 904215 |
| 1715034600 | 22.95 | -1.96 | -7.87 | 22.92 | 23.54 | 22.8241 | 930962 |
| 1714775400 | 24.91 | -0.16 | -0.64 | 25.71 | 25.75 | 24.21 | 1891145 |
| 1714689000 | 25.07 | 1.81 | 7.78 | 23.95 | 25.3397 | 23.3871 | 628846 |
| 1714602600 | 23.26 | 0.67 | 2.97 | 22.2 | 24.0399 | 22.1165 | 553464 |
| 1714516200 | 22.59 | -1.42 | -5.91 | 23.75 | 23.79 | 22.47 | 969351 |
| 1714429800 | 24.01 | -1.36 | -5.36 | 24.96 | 25.01 | 23.86 | 646183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
