YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
5.20
-0.25 (-4.59%)
At close: Nov 13, 2025, 4:00 PM EST
4.940
-0.260 (-5.00%)
Pre-market: Nov 14, 2025, 8:40 AM EST
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 5.50 | 5.53 | 5.13 | 5.20 | 5.20 | -7.31% | 29,557,319 |
| Nov 12, 2025 | 5.68 | 5.72 | 5.57 | 5.61 | 5.52 | - | 21,956,128 |
| Nov 11, 2025 | 5.72 | 5.79 | 5.60 | 5.61 | 5.52 | -3.11% | 21,164,599 |
| Nov 10, 2025 | 5.84 | 5.90 | 5.71 | 5.79 | 5.70 | 2.30% | 29,344,162 |
| Nov 7, 2025 | 5.35 | 5.69 | 5.25 | 5.66 | 5.57 | 4.04% | 31,801,449 |
| Nov 6, 2025 | 5.79 | 5.80 | 5.43 | 5.44 | 5.35 | -8.26% | 27,962,640 |
| Nov 5, 2025 | 5.86 | 6.01 | 5.78 | 5.93 | 5.74 | 3.85% | 26,727,574 |
| Nov 4, 2025 | 5.95 | 6.03 | 5.70 | 5.71 | 5.53 | -6.70% | 29,120,401 |
| Nov 3, 2025 | 6.31 | 6.32 | 6.04 | 6.12 | 5.93 | -3.47% | 23,904,308 |
| Oct 31, 2025 | 6.22 | 6.54 | 6.19 | 6.34 | 6.14 | 4.62% | 25,136,526 |
| Oct 30, 2025 | 6.26 | 6.29 | 6.04 | 6.06 | 5.87 | -6.63% | 22,084,698 |
| Oct 29, 2025 | 6.61 | 6.66 | 6.43 | 6.49 | 6.15 | -1.37% | 23,264,229 |
| Oct 28, 2025 | 6.70 | 6.79 | 6.57 | 6.58 | 6.23 | -1.35% | 19,554,348 |
| Oct 27, 2025 | 6.69 | 6.87 | 6.61 | 6.67 | 6.32 | 1.68% | 31,398,944 |
| Oct 24, 2025 | 6.28 | 6.60 | 6.26 | 6.56 | 6.22 | 7.72% | 30,315,537 |
| Oct 23, 2025 | 6.09 | 6.19 | 6.01 | 6.09 | 5.77 | -0.98% | 24,751,778 |
| Oct 22, 2025 | 6.38 | 6.38 | 5.95 | 6.15 | 5.74 | -4.35% | 27,795,640 |
| Oct 21, 2025 | 6.45 | 6.53 | 6.38 | 6.43 | 6.00 | -0.92% | 24,335,440 |
| Oct 20, 2025 | 6.47 | 6.65 | 6.44 | 6.49 | 6.06 | 1.72% | 22,477,314 |
| Oct 17, 2025 | 6.10 | 6.38 | 6.07 | 6.38 | 5.95 | 1.59% | 25,391,352 |
| Oct 16, 2025 | 6.45 | 6.49 | 6.25 | 6.28 | 5.86 | -6.82% | 23,884,932 |
| Oct 15, 2025 | 6.90 | 6.93 | 6.68 | 6.74 | 5.96 | -1.17% | 23,410,279 |
| Oct 14, 2025 | 6.82 | 7.03 | 6.69 | 6.82 | 6.03 | -3.94% | 23,481,956 |
| Oct 13, 2025 | 7.26 | 7.26 | 6.85 | 7.10 | 6.28 | -0.14% | 23,448,945 |
| Oct 10, 2025 | 7.67 | 7.82 | 7.01 | 7.11 | 6.29 | -7.06% | 33,848,104 |
| Oct 9, 2025 | 7.61 | 7.72 | 7.59 | 7.65 | 6.77 | - | 20,262,328 |
| Oct 8, 2025 | 7.52 | 7.70 | 7.50 | 7.65 | 6.77 | 2.27% | 16,433,535 |
| Oct 7, 2025 | 7.64 | 7.67 | 7.28 | 7.48 | 6.62 | -1.97% | 18,552,883 |
| Oct 6, 2025 | 7.68 | 7.72 | 7.56 | 7.63 | 6.75 | 1.19% | 19,320,652 |
| Oct 3, 2025 | 7.42 | 7.60 | 7.38 | 7.54 | 6.67 | 1.89% | 20,388,792 |
| Oct 2, 2025 | 7.13 | 7.48 | 7.11 | 7.40 | 6.55 | 5.71% | 25,624,634 |
| Oct 1, 2025 | 6.96 | 7.07 | 6.94 | 7.00 | 6.19 | 1.74% | 15,155,539 |
| Sep 30, 2025 | 6.75 | 6.90 | 6.75 | 6.88 | 6.09 | 0.73% | 12,840,016 |
| Sep 29, 2025 | 6.58 | 6.84 | 6.56 | 6.83 | 6.04 | 5.40% | 16,042,787 |
| Sep 26, 2025 | 6.42 | 6.52 | 6.32 | 6.48 | 5.73 | 1.73% | 14,579,508 |
| Sep 25, 2025 | 6.53 | 6.59 | 6.34 | 6.37 | 5.63 | -4.50% | 18,290,735 |
| Sep 24, 2025 | 6.68 | 6.76 | 6.64 | 6.67 | 5.90 | 0.60% | 10,428,778 |
| Sep 23, 2025 | 6.88 | 6.91 | 6.57 | 6.63 | 5.86 | -3.21% | 17,840,777 |
| Sep 22, 2025 | 6.87 | 6.92 | 6.77 | 6.85 | 6.06 | -2.28% | 15,922,428 |
| Sep 19, 2025 | 7.01 | 7.11 | 6.93 | 7.01 | 6.20 | -0.14% | 18,884,036 |
| Sep 18, 2025 | 6.80 | 7.13 | 6.75 | 7.02 | 6.21 | -1.68% | 20,427,881 |
| Sep 17, 2025 | 7.25 | 7.27 | 6.95 | 7.14 | 5.93 | -1.79% | 18,051,798 |
| Sep 16, 2025 | 7.33 | 7.35 | 7.14 | 7.27 | 6.04 | 0.41% | 9,457,866 |
| Sep 15, 2025 | 7.14 | 7.26 | 7.13 | 7.24 | 6.02 | 1.26% | 13,173,658 |
| Sep 12, 2025 | 7.23 | 7.25 | 7.11 | 7.15 | 5.94 | -0.28% | 10,446,901 |
| Sep 11, 2025 | 7.07 | 7.20 | 7.06 | 7.17 | 5.96 | 1.85% | 11,765,263 |
| Sep 10, 2025 | 7.15 | 7.23 | 7.00 | 7.04 | 5.85 | -0.98% | 15,715,711 |
| Sep 9, 2025 | 6.90 | 7.12 | 6.90 | 7.11 | 5.91 | 3.49% | 11,743,116 |
| Sep 8, 2025 | 6.83 | 6.95 | 6.77 | 6.87 | 5.71 | 0.88% | 11,902,172 |
| Sep 5, 2025 | 7.05 | 7.12 | 6.66 | 6.81 | 5.66 | -2.01% | 18,978,956 |