YieldMax COIN Option Income Strategy ETF (CONY)

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	42.66	43.42	42.24	42.58	42.58	0.76%	483,213
Jan 13, 2026	41.34	42.58	41.25	42.26	42.26	3.12%	394,440
Jan 12, 2026	40.41	41.55	40.20	40.98	40.98	0.91%	428,406
Jan 9, 2026	41.22	41.30	40.02	40.61	40.61	-1.26%	521,275
Jan 8, 2026	40.95	41.65	40.74	41.13	41.13	-1.18%	255,781
Jan 7, 2026	41.97	41.97	40.97	41.62	41.21	-1.16%	283,963
Jan 6, 2026	42.75	43.12	41.60	42.11	41.70	-1.38%	790,405
Jan 5, 2026	41.77	43.25	41.74	42.70	42.28	5.67%	2,143,051
Jan 2, 2026	39.56	40.66	38.90	40.41	40.01	2.69%	837,810
Dec 31, 2025	40.17	40.33	39.24	39.35	38.53	-2.14%	683,214
Dec 30, 2025	40.49	40.88	40.16	40.21	39.38	-0.72%	1,068,116
Dec 29, 2025	40.46	41.35	40.35	40.50	39.66	-1.03%	1,126,197
Dec 26, 2025	41.39	41.42	40.30	40.92	40.07	-2.18%	668,212
Dec 24, 2025	41.87	42.00	41.44	41.83	40.48	-0.95%	427,456
Dec 23, 2025	42.32	42.53	41.63	42.23	40.87	-1.65%	438,211
Dec 22, 2025	43.34	43.76	42.85	42.94	41.55	1.13%	746,767
Dec 19, 2025	42.41	42.65	41.80	42.46	41.09	2.31%	728,119
Dec 18, 2025	43.59	44.00	41.50	41.50	40.16	-2.86%	422,204
Dec 17, 2025	44.50	45.22	42.64	42.72	40.85	-3.20%	378,302
Dec 16, 2025	44.21	44.75	43.76	44.13	42.19	1.01%	298,567
Dec 15, 2025	46.24	46.37	43.15	43.69	41.77	-5.47%	639,453
Dec 12, 2025	46.83	47.61	45.56	46.22	44.19	-0.52%	655,502
Dec 11, 2025	46.03	46.70	45.14	46.46	44.42	-2.17%	454,489
Dec 10, 2025	47.07	47.94	46.88	47.49	45.03	-0.40%	409,143
Dec 9, 2025	46.78	48.54	46.27	47.68	45.21	1.02%	968,173
Dec 8, 2025	47.00	47.50	46.55	47.20	44.76	1.44%	495,823
Dec 5, 2025	46.56	47.02	45.74	46.53	44.12	-1.08%	621,136
Dec 4, 2025	46.85	47.73	46.67	47.04	44.61	-2.91%	480,559
Dec 3, 2025	47.26	48.54	46.71	48.45	44.87	4.17%	1,019,857
Dec 2, 2025	47.03	47.83	46.51	46.51	43.07	1.55%	1,446,034
Dec 1, 2025	45.90	46.80	44.60	45.80	42.42	-4.18%	2,273,807
Nov 28, 2025	48.05	48.75	47.50	47.80	44.27	0.21%	1,105,355
Nov 26, 2025	46.50	48.00	46.30	47.70	43.57	3.02%	1,859,026
Nov 25, 2025	45.30	46.40	44.30	46.30	42.29	-0.64%	1,837,242
Nov 24, 2025	44.80	46.70	44.61	46.60	42.56	5.67%	1,657,177
Nov 21, 2025	44.60	45.00	42.50	44.10	40.28	0.68%	2,560,191
Nov 20, 2025	47.40	48.10	43.32	43.80	40.01	-7.98%	3,182,649
Nov 19, 2025	48.40	48.70	45.80	47.60	42.90	-1.86%	2,778,932
Nov 18, 2025	48.10	50.00	48.10	48.50	43.71	-0.41%	2,750,184
Nov 17, 2025	50.30	51.20	47.80	48.70	43.89	-6.35%	3,603,645
Nov 14, 2025	49.40	53.40	49.35	52.00	46.86	-	2,947,279
Nov 13, 2025	55.00	55.25	51.30	52.00	46.86	-7.31%	2,977,153
Nov 12, 2025	56.80	57.20	55.70	56.10	49.81	-	2,195,612
Nov 11, 2025	57.20	57.90	56.00	56.10	49.81	-3.11%	2,116,459
Nov 10, 2025	58.40	58.95	57.10	57.90	51.41	2.30%	2,934,416
Nov 7, 2025	53.50	56.90	52.50	56.60	50.25	4.04%	3,180,144
Nov 6, 2025	57.90	58.00	54.34	54.40	48.30	-8.26%	2,796,264
Nov 5, 2025	58.60	60.10	57.81	59.30	51.86	3.85%	2,683,037
Nov 4, 2025	59.50	60.33	57.00	57.10	49.94	-6.70%	2,912,040
Nov 3, 2025	63.10	63.15	60.40	61.20	53.52	-3.47%	2,390,430

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.