Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

YieldMax COIN Option Income Strategy ETF (NY:CONY)

40.40 -0.52 (-1.27%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 41.39 41.42 40.30 40.92 668,214 -0.91(-2.18%)
Dec 24, 2025 41.87 42.00 41.44 41.83 427,458 -0.40(-0.95%)
Dec 23, 2025 42.32 42.52 41.63 42.23 435,507 -0.71(-1.65%)
Dec 22, 2025 43.34 43.76 42.85 42.94 745,526 +0.48(+1.13%)
Dec 19, 2025 42.41 42.65 41.80 42.46 728,121 +0.96(+2.31%)
Dec 18, 2025 43.59 44.00 41.50 41.50 418,927 -1.22(-2.86%)
Dec 17, 2025 44.50 45.22 42.64 42.72 372,454 -1.41(-3.20%)
Dec 16, 2025 44.21 44.75 43.76 44.13 296,741 +0.44(+1.01%)
Dec 15, 2025 46.24 46.37 43.15 43.69 633,193 -2.53(-5.47%)
Dec 12, 2025 46.83 47.61 45.56 46.22 655,504 -0.24(-0.52%)
Dec 11, 2025 46.03 46.70 45.14 46.46 453,813 -1.03(-2.17%)
Dec 10, 2025 47.07 47.94 46.88 47.49 406,945 -0.19(-0.40%)
Dec 09, 2025 46.78 48.54 46.27 47.68 965,975 +0.48(+1.02%)
Dec 08, 2025 47.00 47.50 46.55 47.20 494,842 +0.67(+1.44%)
Dec 05, 2025 46.56 47.01 45.74 46.53 621,138 -0.51(-1.08%)
Dec 04, 2025 46.85 47.73 46.67 47.04 474,333 -1.41(-2.91%)
Dec 03, 2025 47.26 48.54 46.71 48.45 1,014,849 +1.94(+4.17%)
Dec 02, 2025 47.03 47.83 46.51 46.51 1,452,986 +41.93(+915.50%)
Dec 01, 2025 4.590 4.680 4.460 4.580 22,688,456 -0.20(-4.18%)
Nov 28, 2025 4.805 4.875 4.750 4.780 11,053,578 +0.08(+1.62%)
Nov 26, 2025 4.586 4.734 4.566 4.704 18,851,120 +0.14(+3.02%)
Nov 25, 2025 4.467 4.576 4.369 4.566 18,611,100 -0.03(-0.64%)
Nov 24, 2025 4.418 4.605 4.400 4.596 16,785,968 +0.25(+5.67%)
Nov 21, 2025 4.398 4.438 4.191 4.349 25,961,180 +0.03(+0.68%)
Nov 20, 2025 4.674 4.743 4.272 4.319 32,156,902 -0.31(-6.73%)
Nov 19, 2025 4.709 4.738 4.456 4.631 28,336,006 -0.09(-1.86%)
Nov 18, 2025 4.680 4.865 4.680 4.719 28,192,712 -0.02(-0.41%)
Nov 17, 2025 4.894 4.981 4.650 4.738 36,949,908 -0.32(-6.35%)
Nov 14, 2025 4.806 5.195 4.801 5.059 30,293,648 +0.00(+0.00%)
Nov 13, 2025 5.351 5.375 4.991 5.059 30,542,386 -0.32(-5.92%)
Nov 12, 2025 5.444 5.483 5.339 5.377 22,890,856 +0.00(+0.00%)
Nov 11, 2025 5.483 5.550 5.368 5.377 22,057,774 -0.17(-3.11%)
Nov 10, 2025 5.598 5.651 5.473 5.550 30,576,926 +0.12(+2.30%)
Nov 07, 2025 5.128 5.454 5.032 5.425 33,178,058 +0.21(+4.04%)
Nov 06, 2025 5.550 5.559 5.208 5.214 29,094,462 -0.38(-6.87%)
Nov 05, 2025 5.533 5.674 5.458 5.599 28,377,414 +0.21(+3.85%)
Nov 04, 2025 5.618 5.696 5.382 5.391 30,749,626 -0.39(-6.70%)
Nov 03, 2025 5.957 5.962 5.703 5.778 25,240,838 -0.21(-3.47%)
Oct 31, 2025 5.872 6.170 5.839 5.986 26,624,442 +0.26(+4.62%)
Oct 30, 2025 5.910 5.939 5.703 5.721 23,379,776 -0.28(-4.64%)
Oct 29, 2025 6.111 6.157 5.944 6.000 25,116,820 -0.08(-1.37%)
Oct 28, 2025 6.194 6.277 6.074 6.083 21,138,244 -0.08(-1.35%)
Oct 27, 2025 6.185 6.348 6.111 6.166 33,913,108 +0.10(+1.68%)
Oct 24, 2025 5.806 6.102 5.787 6.065 32,791,866 +0.43(+7.72%)
Oct 23, 2025 5.630 5.718 5.556 5.630 26,758,780 +0.03(+0.54%)
Oct 22, 2025 5.809 5.809 5.418 5.600 30,495,964 -0.25(-4.35%)
Oct 21, 2025 5.873 5.941 5.809 5.855 26,664,896 -0.05(-0.92%)
Oct 20, 2025 5.891 6.055 5.864 5.909 24,675,690 +0.10(+1.72%)
Oct 17, 2025 5.554 5.809 5.522 5.809 27,887,152 +0.09(+1.59%)
Oct 16, 2025 5.873 5.909 5.691 5.718 26,187,594 -0.10(-1.78%)
Oct 15, 2025 5.960 5.986 5.766 5.822 27,027,318 -0.07(-1.17%)
Oct 14, 2025 5.891 6.072 5.779 5.891 27,134,782 -0.24(-3.94%)
Oct 13, 2025 6.271 6.271 5.917 6.133 27,130,230 -0.01(-0.14%)
Oct 10, 2025 6.625 6.755 6.055 6.141 39,186,740 -0.47(-7.06%)
Oct 09, 2025 6.573 6.668 6.556 6.608 23,450,428 +0.00(+0.00%)
Oct 08, 2025 6.496 6.651 6.608 19,012,022 +0.15(+2.27%)
Oct 07, 2025 6.599 6.621 6.290 6.461 21,457,404 -0.13(-1.97%)
Oct 06, 2025 6.634 6.668 6.526 6.591 22,356,942 +0.08(+1.19%)
Oct 03, 2025 6.409 6.565 6.375 6.513 23,604,666 +0.12(+1.89%)
Oct 02, 2025 6.159 6.457 6.142 6.392 29,626,122 +0.35(+5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.