U.S. markets closed

YieldMax COIN Option Income Strategy ETF (CONY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.68-0.99 (-4.57%)
Al cierre: 04:00PM EDT
20.85 +0.17 (+0.82%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202422.0822.0820.6420.6820.681,236,800
09 may 202421.6821.9621.1221.6721.671,037,100
08 may 202421.5822.0621.2821.7521.751,265,000
07 may 202423.1223.2521.9421.9621.96910,500
06 may 202422.9223.5422.8222.9522.95938,100
06 may 20242.281 Dividendo
03 may 202425.7125.7524.2124.9122.631,897,400
02 may 202423.9525.3423.3925.0722.77631,200
01 may 202422.2024.0422.1223.2621.13554,100
30 abr 202423.7523.7922.4722.5920.52971,000
29 abr 202424.9625.0123.8624.0121.81648,300
26 abr 202424.1525.4423.8925.3723.05487,500
25 abr 202423.6424.4423.2624.2922.07437,000
24 abr 202424.9824.9924.2024.2322.01307,600
23 abr 202424.0224.9024.0024.8622.58563,800
22 abr 202423.3224.0723.1824.0421.84718,500
19 abr 202424.0824.3222.6022.7120.63607,000
18 abr 202423.2124.3622.8923.3821.24578,900
17 abr 202423.7024.0522.0722.9120.81576,300
16 abr 202423.9423.9822.1023.3621.221,235,200
15 abr 202426.2526.4023.8123.9621.77806,800
12 abr 202426.9427.0025.9126.0323.65454,200
11 abr 202426.2626.9625.9726.9624.49453,400
10 abr 202425.1226.1624.7126.1623.76484,700
09 abr 202426.1226.1225.2825.4623.13674,200
08 abr 202426.0726.3725.7026.1423.751,057,700
05 abr 202425.3826.2025.0025.0722.77487,500
04 abr 202427.0227.0625.7825.8223.461,080,100
04 abr 20242.794 Dividendo
03 abr 202428.0329.2127.9228.7923.621,457,200
02 abr 202427.3528.3827.0128.1423.08904,700
01 abr 202429.7530.0828.4028.7123.55959,100
28 mar 202428.9729.8728.8529.6424.31456,600
27 mar 202429.6929.6928.4328.7023.54594,700
26 mar 202429.6129.6129.1729.1823.94456,300
25 mar 202428.6329.5528.5029.4124.12490,800
22 mar 202427.9328.3727.5328.0122.98583,100
21 mar 202427.8128.3327.6928.1023.05593,600
20 mar 202425.3827.6125.2527.5922.63688,700
19 mar 202424.7025.6323.9125.3120.76651,100
18 mar 202425.9026.3325.3026.1121.42428,600
15 mar 202424.3226.3124.3226.0121.34747,800
14 mar 202426.7526.7624.6425.4020.831,108,700
13 mar 202427.3229.0127.2027.3322.42662,400
12 mar 202427.6027.9426.2827.6522.68994,000
11 mar 202428.3828.6327.2427.3022.391,059,200
08 mar 202426.8927.4926.8627.2922.391,454,400
07 mar 202426.2326.6926.0626.6021.82528,400
06 mar 202425.2226.1424.9226.0221.34795,200
06 mar 20241.662 Dividendo
05 mar 202426.7827.4425.7025.9019.881,313,000
04 mar 202425.8827.1325.2726.7820.561,337,300
01 mar 202424.3224.6823.5924.6418.91659,100
29 feb 202424.1324.4023.2524.3218.67861,100
28 feb 202423.9024.2423.7423.8718.32680,300
27 feb 202424.0024.0323.6823.8618.32446,100
26 feb 202422.1923.7022.1523.6618.16664,100
23 feb 202422.1022.3021.2421.8716.79461,300
22 feb 202421.6622.5021.4722.3517.16406,900
21 feb 202421.4922.0021.1621.3016.35508,800
20 feb 202423.4923.5521.4322.6417.38881,200
16 feb 202424.2424.3723.2023.3217.901,140,400
15 feb 202423.2523.4922.8123.0517.69655,400
14 feb 202421.6922.6521.6722.5717.33799,400
13 feb 202420.1120.9020.0920.5015.74538,100
12 feb 202420.3921.5320.3921.2516.31568,700
09 feb 202420.7020.7520.3320.6615.86781,600
08 feb 202419.4320.2219.3920.2215.52452,600
07 feb 202418.5219.1317.6318.8214.45735,400
07 feb 20241.075 Dividendo
06 feb 202419.2919.6618.9519.4514.11631,900
05 feb 202420.7620.7618.9519.1513.89890,000
02 feb 202420.4820.7920.2120.7515.05493,300
01 feb 202420.5920.7819.9520.5614.91465,700
31 ene 202420.5020.9620.3320.4314.82385,700
30 ene 202420.8720.8720.4820.5414.90530,000
29 ene 202420.1720.7919.9320.5914.93534,900
26 ene 202419.9620.0519.3219.8514.40454,100
25 ene 202419.3019.5318.9019.1913.92474,800
24 ene 202419.9619.9619.1219.2213.94499,900
23 ene 202419.2519.6519.0319.4614.11465,200
22 ene 202419.4320.1219.2319.8914.42565,400
19 ene 202419.5219.5318.5719.4614.111,087,700
18 ene 202420.8921.3119.4619.5414.171,123,700
17 ene 202420.4620.9120.2220.9115.16402,700
16 ene 202419.9521.0619.7320.7915.081,879,700
12 ene 202421.1721.7920.2520.3014.721,474,400
11 ene 202424.2024.4421.7021.8815.871,761,700
10 ene 202422.8323.3822.2323.1716.801,190,800
09 ene 202424.1524.2023.0923.1916.821,105,300
08 ene 202424.0124.3122.5024.2317.571,063,200
05 ene 202423.3023.9423.0023.4617.011,875,000
05 ene 20242.693 Dividendo
04 ene 202425.9927.0425.1326.2717.102,338,000
03 ene 202424.7026.2224.4325.7216.741,238,200
02 ene 202429.0729.4826.1926.4417.211,806,900
29 dic 202330.1830.1828.4528.8918.801,028,500
28 dic 202329.3730.1129.1530.0819.58692,200
27 dic 202328.8629.9428.7429.8419.42815,400
26 dic 202328.6228.8627.8528.2818.411,208,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...