Stockscreener 앱 받기
27.37
0.04%
-0.010
시간 외 거래:
27.35
-0.02
-0.07%
Yieldmax Coin Option Income Strategy Etf 주식 (CONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $27.46 | $26.90 | $0.56 | 478,072.0 | -0.04% |
| 2026-05-05 | $28.64 | $27.02 | $1.62 | 397,627.0 | -2.00% |
| 2026-05-04 | $28.40 | $27.44 | $0.96 | 434,173.0 | +4.76% |
| 2026-05-01 | $26.98 | $26.47 | $0.515 | 250,454.0 | +1.83% |
| 2026-04-30 | $26.42 | $25.24 | $1.18 | 268,466.0 | +0.77% |
| 2026-04-29 | $26.79 | $25.45 | $1.34 | 571,620.0 | -5.80% |
| 2026-04-28 | $27.77 | $26.91 | $0.855 | 253,272.0 | -0.86% |
| 2026-04-27 | $28.75 | $27.72 | $1.04 | 216,268.0 | -1.31% |
| 2026-04-24 | $28.42 | $27.82 | $0.6045 | 245,276.0 | +1.15% |
| 2026-04-23 | $28.73 | $27.40 | $1.33 | 234,201.0 | -4.62% |
| 2026-04-22 | $29.85 | $28.83 | $1.02 | 299,557.0 | +4.69% |
| 2026-04-21 | $29.80 | $27.83 | $1.97 | 1,034,102.0 | -6.37% |
| 2026-04-20 | $29.90 | $28.46 | $1.44 | 297,046.0 | +2.05% |
| 2026-04-17 | $30.37 | $28.76 | $1.61 | 908,976.0 | +2.74% |
| 2026-04-16 | $28.46 | $27.00 | $1.46 | 268,733.0 | +0.25% |
| 2026-04-15 | $28.40 | $26.85 | $1.55 | 301,188.0 | +5.35% |
| 2026-04-14 | $27.28 | $26.40 | $0.8783 | 279,990.0 | +4.30% |
| 2026-04-13 | $25.85 | $24.62 | $1.23 | 389,778.0 | +2.99% |
| 2026-04-10 | $25.21 | $24.40 | $0.815 | 263,452.0 | -0.20% |
| 2026-04-09 | $25.93 | $24.77 | $1.16 | 282,281.0 | -3.87% |
| 2026-04-08 | $27.77 | $25.87 | $1.89 | 350,949.0 | +0.19% |
| 2026-04-07 | $26.09 | $25.00 | $1.09 | 189,414.0 | +0.27% |
Yieldmax Coin Option Income Strategy Etf 주식 (CONY) 연도별 가격 이력
이 심층 분석에서는 Yieldmax Coin Option Income Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CONY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yieldmax Coin Option Income Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yieldmax Coin Option Income Strategy Etf 주식 (CONY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.64 | $26.47 | $2.17 | 2,038,398.0 | +4.51% |
| 2026-04 | $30.37 | $24.40 | $5.97 | 7,511,040.0 | -0.57% |
| 2026-03 | $32.85 | $24.15 | $8.70 | 7,663,216.0 | -6.26% |
| 2026-02 | $32.01 | $23.43 | $8.58 | 9,690,415.0 | -13.67% |
| 2026-01 | $43.42 | $31.99 | $11.43 | 12,780,110.0 | -17.28% |
Yieldmax Coin Option Income Strategy Etf 주식 (CONY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.54 | $40.16 | $8.38 | 15,654,019.1 | -15.88% |
| 2025-11 | $63.15 | $42.50 | $20.65 | 48,236,829.0 | -24.61% |
| 2025-10 | $78.20 | $59.50 | $18.70 | 53,680,711.0 | -7.85% |
| 2025-09 | $73.50 | $63.20 | $10.30 | 29,999,395.2 | +0.29% |
| 2025-08 | $78.60 | $66.40 | $12.20 | 33,237,195.6 | -21.24% |
| 2025-07 | $107.0 | $84.50 | $22.50 | 27,978,286.3 | -4.60% |
| 2025-06 | $100.9 | $75.00 | $25.90 | 15,717,301.9 | +18.57% |
| 2025-05 | $91.20 | $72.20 | $19.00 | 13,480,820.4 | -5.17% |
| 2025-04 | $83.39 | $61.10 | $22.29 | 9,615,166.3 | +5.87% |
| 2025-03 | $105.0 | $73.00 | $31.96 | 10,001,135.6 | -22.76% |
| 2025-02 | $137.2 | $93.10 | $44.10 | 11,629,897.9 | -27.78% |
| 2025-01 | $145.4 | $115.9 | $29.50 | 9,870,345.7 | +5.44% |
Yieldmax Coin Option Income Strategy Etf 주식 (CONY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $186.8 | $129.6 | $57.15 | 11,305,401.4 | -19.47% |
| 2024-11 | $202.3 | $121.5 | $80.78 | 10,506,410.6 | +33.28% |
| 2024-10 | $151.1 | $121.5 | $29.60 | 5,734,777.4 | -7.39% |
| 2024-09 | $151.3 | $112.4 | $38.90 | 3,208,799.0 | -11.38% |
| 2024-08 | $187.3 | $132.5 | $54.80 | 2,707,306.4 | -18.05% |
| 2024-07 | $214.1 | $180.1 | $34.00 | 3,723,802.8 | -9.47% |
| 2024-06 | $242.0 | $190.5 | $51.50 | 2,479,124.1 | -10.57% |
| 2024-05 | $257.5 | $203.0 | $54.50 | 2,195,661.6 | +0.89% |
| 2024-04 | $300.8 | $220.7 | $80.10 | 1,583,918.2 | -23.79% |
| 2024-03 | $298.7 | $235.9 | $62.75 | 1,547,252.3 | +21.87% |
| 2024-02 | $244.0 | $176.3 | $67.66 | 1,297,862.5 | +19.04% |
| 2024-01 | $294.8 | $185.7 | $109.1 | 2,202,568.4 | -29.28% |
0.69%
자본화:
|
볼륨(24시간):