YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
7.54
+0.14 (1.89%)
At close: Oct 3, 2025, 4:00 PM EDT
7.53
-0.01 (-0.13%)
After-hours: Oct 3, 2025, 8:00 PM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.42 | 7.60 | 7.38 | 7.54 | 7.54 | 1.89% | 20,286,113 |
| Oct 2, 2025 | 7.13 | 7.48 | 7.11 | 7.40 | 7.40 | 5.71% | 25,624,634 |
| Oct 1, 2025 | 6.96 | 7.07 | 6.94 | 7.00 | 7.00 | 1.74% | 15,155,539 |
| Sep 30, 2025 | 6.75 | 6.90 | 6.75 | 6.88 | 6.88 | 0.73% | 12,840,016 |
| Sep 29, 2025 | 6.58 | 6.84 | 6.56 | 6.83 | 6.83 | 5.40% | 16,042,787 |
| Sep 26, 2025 | 6.42 | 6.52 | 6.32 | 6.48 | 6.48 | 1.73% | 14,579,508 |
| Sep 25, 2025 | 6.53 | 6.59 | 6.34 | 6.37 | 6.37 | -4.50% | 18,290,735 |
| Sep 24, 2025 | 6.68 | 6.76 | 6.64 | 6.67 | 6.67 | 0.60% | 10,428,778 |
| Sep 23, 2025 | 6.88 | 6.91 | 6.57 | 6.63 | 6.63 | -3.21% | 17,840,777 |
| Sep 22, 2025 | 6.87 | 6.92 | 6.77 | 6.85 | 6.85 | -2.28% | 15,922,428 |
| Sep 19, 2025 | 7.01 | 7.11 | 6.93 | 7.01 | 7.01 | -0.14% | 18,884,036 |
| Sep 18, 2025 | 6.80 | 7.13 | 6.75 | 7.02 | 7.02 | -1.68% | 20,427,881 |
| Sep 17, 2025 | 7.25 | 7.27 | 6.95 | 7.14 | 6.71 | -1.79% | 18,051,798 |
| Sep 16, 2025 | 7.33 | 7.35 | 7.14 | 7.27 | 6.83 | 0.41% | 9,457,866 |
| Sep 15, 2025 | 7.14 | 7.26 | 7.13 | 7.24 | 6.80 | 1.26% | 13,173,658 |
| Sep 12, 2025 | 7.23 | 7.25 | 7.11 | 7.15 | 6.72 | -0.28% | 10,446,901 |
| Sep 11, 2025 | 7.07 | 7.20 | 7.06 | 7.17 | 6.74 | 1.85% | 11,765,263 |
| Sep 10, 2025 | 7.15 | 7.23 | 7.00 | 7.04 | 6.61 | -0.98% | 15,715,711 |
| Sep 9, 2025 | 6.90 | 7.12 | 6.90 | 7.11 | 6.68 | 3.49% | 11,743,116 |
| Sep 8, 2025 | 6.83 | 6.95 | 6.77 | 6.87 | 6.45 | 0.88% | 11,902,172 |
| Sep 5, 2025 | 7.05 | 7.12 | 6.66 | 6.81 | 6.40 | -2.01% | 18,978,956 |
| Sep 4, 2025 | 6.84 | 6.97 | 6.82 | 6.95 | 6.53 | 1.46% | 11,472,265 |
| Sep 3, 2025 | 6.90 | 6.97 | 6.82 | 6.85 | 6.44 | - | 11,004,838 |
| Sep 2, 2025 | 6.78 | 6.98 | 6.69 | 6.85 | 6.44 | -0.15% | 12,976,335 |
| Aug 29, 2025 | 6.88 | 6.94 | 6.80 | 6.86 | 6.45 | -1.01% | 14,419,792 |
| Aug 28, 2025 | 6.98 | 7.05 | 6.90 | 6.93 | 6.51 | 0.14% | 14,102,594 |
| Aug 27, 2025 | 6.86 | 6.98 | 6.86 | 6.92 | 6.50 | 0.29% | 13,360,283 |
| Aug 26, 2025 | 6.83 | 6.91 | 6.74 | 6.90 | 6.48 | 1.02% | 14,873,128 |
| Aug 25, 2025 | 6.94 | 7.00 | 6.82 | 6.83 | 6.42 | -3.12% | 15,697,683 |
| Aug 22, 2025 | 6.69 | 7.09 | 6.64 | 7.05 | 6.62 | 5.38% | 22,026,304 |
| Aug 21, 2025 | 6.70 | 6.79 | 6.67 | 6.69 | 6.29 | -6.17% | 14,538,923 |
| Aug 20, 2025 | 7.12 | 7.16 | 6.83 | 7.13 | 6.37 | 0.85% | 20,779,502 |
| Aug 19, 2025 | 7.46 | 7.47 | 7.05 | 7.07 | 6.32 | -5.23% | 19,719,519 |
| Aug 18, 2025 | 7.27 | 7.50 | 7.16 | 7.46 | 6.67 | 1.50% | 19,864,349 |
| Aug 15, 2025 | 7.46 | 7.47 | 7.29 | 7.35 | 6.57 | -1.61% | 11,917,895 |
| Aug 14, 2025 | 7.38 | 7.52 | 7.31 | 7.47 | 6.68 | -0.53% | 9,982,756 |
| Aug 13, 2025 | 7.54 | 7.72 | 7.42 | 7.51 | 6.71 | 0.54% | 13,145,521 |
| Aug 12, 2025 | 7.53 | 7.55 | 7.31 | 7.47 | 6.68 | 1.22% | 8,516,772 |
| Aug 11, 2025 | 7.42 | 7.58 | 7.38 | 7.38 | 6.59 | 1.65% | 12,209,940 |
| Aug 8, 2025 | 7.27 | 7.30 | 7.07 | 7.26 | 6.49 | 0.14% | 9,997,232 |
| Aug 7, 2025 | 7.23 | 7.37 | 7.17 | 7.25 | 6.48 | 2.11% | 14,027,816 |
| Aug 6, 2025 | 6.97 | 7.12 | 6.86 | 7.10 | 6.34 | 1.72% | 14,303,834 |
| Aug 5, 2025 | 7.19 | 7.29 | 6.96 | 6.98 | 6.24 | -5.80% | 21,664,858 |
| Aug 4, 2025 | 7.44 | 7.49 | 7.24 | 7.41 | 6.62 | 1.51% | 18,408,618 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.21 | 7.30 | 6.52 | -16.19% | 32,321,916 |
| Jul 31, 2025 | 8.81 | 8.90 | 8.70 | 8.71 | 7.78 | 0.23% | 12,195,297 |
| Jul 30, 2025 | 8.79 | 8.88 | 8.60 | 8.69 | 7.77 | 1.52% | 11,881,189 |
| Jul 29, 2025 | 8.80 | 8.83 | 8.45 | 8.56 | 7.65 | -1.95% | 9,723,925 |
| Jul 28, 2025 | 9.05 | 9.05 | 8.64 | 8.73 | 7.80 | -2.89% | 13,144,119 |
| Jul 25, 2025 | 8.98 | 9.08 | 8.85 | 8.99 | 8.03 | -0.66% | 12,170,233 |