YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
25.64
-0.15 (-0.60%)
At close: Apr 2, 2026, 4:00 PM EDT
25.56
-0.08 (-0.31%)
After-hours: Apr 2, 2026, 8:00 PM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.16 | 25.77 | 24.60 | 25.64 | 25.64 | -2.03% | 341,614 |
| Apr 1, 2026 | 26.88 | 26.92 | 26.00 | 26.17 | 25.79 | -0.65% | 283,514 |
| Mar 31, 2026 | 24.85 | 26.50 | 24.76 | 26.34 | 25.96 | 7.47% | 327,434 |
| Mar 30, 2026 | 25.06 | 25.28 | 24.15 | 24.51 | 24.16 | -0.08% | 321,763 |
| Mar 27, 2026 | 25.46 | 25.56 | 24.31 | 24.53 | 24.18 | -6.48% | 428,154 |
| Mar 26, 2026 | 26.69 | 27.07 | 25.99 | 26.23 | 25.85 | -5.41% | 367,994 |
| Mar 25, 2026 | 28.34 | 29.09 | 27.62 | 27.73 | 26.81 | -0.04% | 478,467 |
| Mar 24, 2026 | 30.11 | 30.43 | 27.25 | 27.74 | 26.82 | -8.36% | 451,057 |
| Mar 23, 2026 | 29.99 | 30.67 | 29.74 | 30.27 | 29.26 | 1.37% | 293,146 |
| Mar 20, 2026 | 30.30 | 30.41 | 29.54 | 29.86 | 28.86 | -1.45% | 240,726 |
| Mar 19, 2026 | 29.33 | 30.45 | 29.00 | 30.30 | 29.29 | -1.53% | 215,483 |
| Mar 18, 2026 | 31.25 | 31.46 | 30.66 | 30.77 | 29.15 | -2.78% | 323,114 |
| Mar 17, 2026 | 30.78 | 31.95 | 30.74 | 31.65 | 29.98 | 2.53% | 1,012,324 |
| Mar 16, 2026 | 30.68 | 31.12 | 30.32 | 30.87 | 29.25 | 3.28% | 263,174 |
| Mar 13, 2026 | 30.82 | 31.09 | 29.67 | 29.89 | 28.32 | 1.18% | 249,649 |
| Mar 12, 2026 | 29.84 | 30.05 | 29.44 | 29.54 | 27.99 | -4.25% | 213,062 |
| Mar 11, 2026 | 30.55 | 31.27 | 29.97 | 30.85 | 28.66 | 1.21% | 299,490 |
| Mar 10, 2026 | 31.46 | 31.56 | 30.23 | 30.48 | 28.32 | -1.30% | 248,044 |
| Mar 9, 2026 | 30.64 | 31.26 | 29.87 | 30.88 | 28.69 | 1.41% | 356,743 |
| Mar 6, 2026 | 30.69 | 31.19 | 30.22 | 30.45 | 28.29 | -3.79% | 386,232 |
| Mar 5, 2026 | 31.68 | 32.61 | 31.08 | 31.65 | 29.41 | -2.28% | 310,115 |
| Mar 4, 2026 | 30.61 | 32.85 | 30.60 | 32.39 | 29.81 | 11.88% | 416,051 |
| Mar 3, 2026 | 28.31 | 29.43 | 27.62 | 28.95 | 26.64 | -1.30% | 251,583 |
| Mar 2, 2026 | 27.60 | 29.42 | 27.60 | 29.33 | 26.99 | 4.38% | 286,085 |
| Feb 27, 2026 | 27.92 | 28.43 | 27.50 | 28.10 | 25.86 | -1.71% | 659,195 |
| Feb 26, 2026 | 28.66 | 29.17 | 28.15 | 28.59 | 26.31 | -2.56% | 272,784 |
| Feb 25, 2026 | 27.71 | 29.56 | 27.46 | 29.34 | 26.71 | 11.52% | 379,357 |
| Feb 24, 2026 | 25.33 | 26.31 | 24.86 | 26.31 | 23.95 | 1.27% | 358,771 |
| Feb 23, 2026 | 26.79 | 27.10 | 25.76 | 25.98 | 23.65 | -5.63% | 553,863 |
| Feb 20, 2026 | 26.64 | 27.92 | 26.58 | 27.53 | 25.06 | 2.76% | 389,083 |
| Feb 19, 2026 | 26.27 | 26.95 | 26.14 | 26.79 | 24.39 | - | 307,173 |
| Feb 18, 2026 | 27.02 | 28.08 | 26.71 | 26.79 | 24.11 | -0.89% | 395,127 |
| Feb 17, 2026 | 26.62 | 27.61 | 26.06 | 27.03 | 24.33 | 0.71% | 524,673 |
| Feb 13, 2026 | 25.64 | 27.23 | 24.57 | 26.84 | 24.16 | 13.20% | 577,896 |
| Feb 12, 2026 | 25.46 | 25.52 | 23.43 | 23.71 | 21.34 | -7.85% | 390,398 |
| Feb 11, 2026 | 26.40 | 26.41 | 25.14 | 25.73 | 22.93 | -5.02% | 338,680 |
| Feb 10, 2026 | 27.10 | 27.80 | 27.00 | 27.09 | 24.14 | -2.27% | 283,439 |
| Feb 9, 2026 | 26.69 | 27.78 | 26.60 | 27.72 | 24.70 | 1.24% | 276,650 |
| Feb 6, 2026 | 25.87 | 27.46 | 25.50 | 27.38 | 24.40 | 11.62% | 589,813 |
| Feb 5, 2026 | 26.82 | 27.54 | 24.42 | 24.53 | 21.86 | -13.84% | 1,097,936 |
| Feb 4, 2026 | 29.68 | 29.75 | 27.80 | 28.47 | 25.12 | -6.04% | 708,383 |
| Feb 3, 2026 | 31.67 | 31.68 | 29.37 | 30.30 | 26.73 | -3.90% | 591,344 |
| Feb 2, 2026 | 31.81 | 32.01 | 31.11 | 31.53 | 27.82 | -3.13% | 1,127,397 |
| Jan 30, 2026 | 32.95 | 33.19 | 31.99 | 32.55 | 28.72 | -2.08% | 491,354 |
| Jan 29, 2026 | 34.46 | 34.46 | 32.48 | 33.24 | 29.33 | -5.57% | 943,260 |
| Jan 28, 2026 | 35.81 | 35.99 | 34.83 | 35.20 | 30.78 | -0.62% | 973,809 |
| Jan 27, 2026 | 35.88 | 35.88 | 34.96 | 35.42 | 30.97 | -1.17% | 448,027 |
| Jan 26, 2026 | 35.63 | 36.14 | 35.45 | 35.84 | 31.34 | -1.38% | 627,573 |
| Jan 23, 2026 | 37.13 | 37.16 | 36.17 | 36.34 | 31.78 | -2.55% | 550,027 |
| Jan 22, 2026 | 38.04 | 38.34 | 37.24 | 37.29 | 32.61 | -1.92% | 460,285 |