YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
41.83
-0.40 (-0.95%)
At close: Dec 24, 2025, 1:00 PM EST
41.74
-0.09 (-0.22%)
After-hours: Dec 24, 2025, 5:00 PM EST
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 41.87 | 42.00 | 41.44 | 41.83 | 41.83 | -0.95% | 422,511 |
| Dec 23, 2025 | 42.32 | 42.53 | 41.63 | 42.23 | 42.23 | -1.65% | 429,732 |
| Dec 22, 2025 | 43.34 | 43.76 | 42.85 | 42.94 | 42.94 | 1.13% | 741,744 |
| Dec 19, 2025 | 42.41 | 42.65 | 41.80 | 42.46 | 42.46 | 2.31% | 717,851 |
| Dec 18, 2025 | 43.59 | 44.00 | 41.50 | 41.50 | 41.50 | -2.86% | 420,245 |
| Dec 17, 2025 | 44.50 | 45.22 | 42.64 | 42.72 | 42.21 | -3.20% | 378,302 |
| Dec 16, 2025 | 44.21 | 44.75 | 43.76 | 44.13 | 43.60 | 1.01% | 298,567 |
| Dec 15, 2025 | 46.24 | 46.37 | 43.15 | 43.69 | 43.17 | -5.47% | 639,453 |
| Dec 12, 2025 | 46.83 | 47.61 | 45.56 | 46.22 | 45.67 | -0.52% | 655,502 |
| Dec 11, 2025 | 46.03 | 46.70 | 45.14 | 46.46 | 45.90 | -2.17% | 454,489 |
| Dec 10, 2025 | 47.07 | 47.94 | 46.88 | 47.49 | 46.54 | -0.40% | 409,143 |
| Dec 9, 2025 | 46.78 | 48.54 | 46.27 | 47.68 | 46.72 | 1.02% | 968,173 |
| Dec 8, 2025 | 47.00 | 47.50 | 46.55 | 47.20 | 46.25 | 1.44% | 495,823 |
| Dec 5, 2025 | 46.56 | 47.02 | 45.74 | 46.53 | 45.60 | -1.08% | 621,136 |
| Dec 4, 2025 | 46.85 | 47.73 | 46.67 | 47.04 | 46.10 | -2.91% | 480,559 |
| Dec 3, 2025 | 47.26 | 48.54 | 46.71 | 48.45 | 46.37 | 4.17% | 1,019,857 |
| Dec 2, 2025 | 47.03 | 47.83 | 46.51 | 46.51 | 44.51 | 1.55% | 1,446,034 |
| Dec 1, 2025 | 45.90 | 46.80 | 44.60 | 45.80 | 43.83 | -4.18% | 2,273,807 |
| Nov 28, 2025 | 48.05 | 48.75 | 47.50 | 47.80 | 45.75 | 0.21% | 1,105,355 |
| Nov 26, 2025 | 46.50 | 48.00 | 46.30 | 47.70 | 45.02 | 3.02% | 1,859,026 |
| Nov 25, 2025 | 45.30 | 46.40 | 44.30 | 46.30 | 43.70 | -0.64% | 1,837,242 |
| Nov 24, 2025 | 44.80 | 46.70 | 44.61 | 46.60 | 43.99 | 5.67% | 1,657,177 |
| Nov 21, 2025 | 44.60 | 45.00 | 42.50 | 44.10 | 41.63 | 0.68% | 2,560,191 |
| Nov 20, 2025 | 47.40 | 48.10 | 43.32 | 43.80 | 41.34 | -7.98% | 3,182,649 |
| Nov 19, 2025 | 48.40 | 48.70 | 45.80 | 47.60 | 44.33 | -1.86% | 2,778,932 |
| Nov 18, 2025 | 48.10 | 50.00 | 48.10 | 48.50 | 45.17 | -0.41% | 2,750,184 |
| Nov 17, 2025 | 50.30 | 51.20 | 47.80 | 48.70 | 45.35 | -6.35% | 3,603,645 |
| Nov 14, 2025 | 49.40 | 53.40 | 49.35 | 52.00 | 48.43 | - | 2,947,279 |
| Nov 13, 2025 | 55.00 | 55.25 | 51.30 | 52.00 | 48.43 | -7.31% | 2,977,153 |
| Nov 12, 2025 | 56.80 | 57.20 | 55.70 | 56.10 | 51.47 | - | 2,195,612 |
| Nov 11, 2025 | 57.20 | 57.90 | 56.00 | 56.10 | 51.47 | -3.11% | 2,116,459 |
| Nov 10, 2025 | 58.40 | 58.95 | 57.10 | 57.90 | 53.12 | 2.30% | 2,934,416 |
| Nov 7, 2025 | 53.50 | 56.90 | 52.50 | 56.60 | 51.93 | 4.04% | 3,180,144 |
| Nov 6, 2025 | 57.90 | 58.00 | 54.34 | 54.40 | 49.91 | -8.26% | 2,796,264 |
| Nov 5, 2025 | 58.60 | 60.10 | 57.81 | 59.30 | 53.59 | 3.85% | 2,683,037 |
| Nov 4, 2025 | 59.50 | 60.33 | 57.00 | 57.10 | 51.61 | -6.70% | 2,912,040 |
| Nov 3, 2025 | 63.10 | 63.15 | 60.40 | 61.20 | 55.31 | -3.47% | 2,390,430 |
| Oct 31, 2025 | 62.20 | 65.35 | 61.85 | 63.40 | 57.30 | 4.62% | 2,513,652 |
| Oct 30, 2025 | 62.60 | 62.90 | 60.40 | 60.60 | 54.77 | -6.63% | 2,208,469 |
| Oct 29, 2025 | 66.10 | 66.60 | 64.30 | 64.90 | 57.44 | -1.37% | 2,326,422 |
| Oct 28, 2025 | 67.00 | 67.90 | 65.70 | 65.80 | 58.24 | -1.35% | 1,955,434 |
| Oct 27, 2025 | 66.90 | 68.67 | 66.10 | 66.70 | 59.03 | 1.68% | 3,139,894 |
| Oct 24, 2025 | 62.80 | 66.00 | 62.60 | 65.60 | 58.06 | 7.72% | 3,031,553 |
| Oct 23, 2025 | 60.90 | 61.85 | 60.10 | 60.90 | 53.90 | -0.98% | 2,475,177 |
| Oct 22, 2025 | 63.80 | 63.80 | 59.50 | 61.50 | 53.60 | -4.35% | 2,779,564 |
| Oct 21, 2025 | 64.50 | 65.25 | 63.80 | 64.30 | 56.05 | -0.92% | 2,433,544 |
| Oct 20, 2025 | 64.70 | 66.50 | 64.40 | 64.90 | 56.57 | 1.72% | 2,247,731 |
| Oct 17, 2025 | 61.00 | 63.80 | 60.65 | 63.80 | 55.61 | 1.59% | 2,539,135 |
| Oct 16, 2025 | 64.50 | 64.90 | 62.50 | 62.80 | 54.74 | -6.82% | 2,388,493 |
| Oct 15, 2025 | 69.00 | 69.30 | 66.75 | 67.40 | 55.73 | -1.17% | 2,341,027 |