YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
8.67
-0.35 (-3.88%)
At close: May 28, 2025, 4:00 PM
8.82
+0.15 (1.73%)
After-hours: May 28, 2025, 8:00 PM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.00 | 9.01 | 8.65 | 8.67 | 8.67 | -3.88% | 11,142,126 |
| May 27, 2025 | 9.05 | 9.09 | 8.96 | 9.02 | 9.02 | 1.58% | 9,576,486 |
| May 23, 2025 | 8.84 | 8.97 | 8.78 | 8.88 | 8.88 | -1.66% | 5,203,547 |
| May 22, 2025 | 8.90 | 9.12 | 8.84 | 9.03 | 9.03 | 3.79% | 5,218,168 |
| May 21, 2025 | 8.75 | 8.96 | 8.66 | 8.70 | 8.70 | -0.57% | 5,729,618 |
| May 20, 2025 | 8.83 | 8.84 | 8.64 | 8.75 | 8.75 | -0.11% | 4,790,855 |
| May 19, 2025 | 8.62 | 8.82 | 8.62 | 8.76 | 8.76 | - | 4,865,702 |
| May 16, 2025 | 8.43 | 8.84 | 8.40 | 8.76 | 8.76 | 6.31% | 7,386,033 |
| May 15, 2025 | 8.59 | 8.62 | 8.12 | 8.24 | 8.24 | -6.04% | 7,685,682 |
| May 14, 2025 | 8.60 | 8.79 | 8.51 | 8.77 | 8.77 | 2.33% | 4,707,487 |
| May 13, 2025 | 8.16 | 8.68 | 8.15 | 8.57 | 8.57 | 10.87% | 10,209,357 |
| May 12, 2025 | 7.74 | 7.88 | 7.69 | 7.73 | 7.73 | 3.20% | 7,086,996 |
| May 9, 2025 | 7.66 | 7.97 | 7.45 | 7.49 | 7.49 | -2.09% | 7,527,590 |
| May 8, 2025 | 7.61 | 7.77 | 7.54 | 7.65 | 7.65 | 4.51% | 4,670,607 |
| May 7, 2025 | 7.43 | 7.46 | 7.24 | 7.32 | 7.32 | -0.41% | 3,519,835 |
| May 6, 2025 | 7.30 | 7.40 | 7.22 | 7.35 | 7.35 | -1.08% | 3,069,766 |
| May 5, 2025 | 7.50 | 7.55 | 7.39 | 7.43 | 7.43 | -1.98% | 4,678,151 |
| May 2, 2025 | 7.56 | 7.69 | 7.49 | 7.58 | 7.58 | 1.74% | 6,388,253 |
| May 1, 2025 | 7.66 | 7.68 | 7.44 | 7.45 | 7.45 | -8.25% | 7,509,373 |
| Apr 30, 2025 | 8.03 | 8.14 | 7.89 | 8.12 | 7.47 | -1.34% | 8,135,967 |
| Apr 29, 2025 | 8.21 | 8.28 | 8.13 | 8.23 | 7.57 | 0.61% | 4,196,933 |
| Apr 28, 2025 | 8.29 | 8.30 | 7.91 | 8.18 | 7.52 | -1.33% | 6,163,442 |
| Apr 25, 2025 | 8.18 | 8.34 | 8.13 | 8.29 | 7.62 | 2.22% | 3,839,909 |
| Apr 24, 2025 | 7.80 | 8.13 | 7.80 | 8.11 | 7.46 | 3.58% | 2,817,118 |
| Apr 23, 2025 | 7.93 | 7.98 | 7.76 | 7.83 | 7.20 | 1.69% | 4,075,388 |
| Apr 22, 2025 | 7.46 | 7.81 | 7.46 | 7.70 | 7.08 | 4.76% | 3,815,345 |
| Apr 21, 2025 | 7.33 | 7.43 | 7.21 | 7.35 | 6.76 | 0.55% | 2,822,588 |
| Apr 17, 2025 | 7.25 | 7.40 | 7.18 | 7.31 | 6.72 | 1.67% | 3,168,501 |
| Apr 16, 2025 | 7.16 | 7.29 | 7.05 | 7.19 | 6.61 | -1.78% | 2,922,542 |
| Apr 15, 2025 | 7.37 | 7.43 | 7.19 | 7.32 | 6.73 | - | 3,058,887 |
| Apr 14, 2025 | 7.38 | 7.47 | 7.14 | 7.32 | 6.73 | 1.39% | 3,482,883 |
| Apr 11, 2025 | 7.02 | 7.29 | 6.91 | 7.22 | 6.64 | 3.59% | 2,533,782 |
| Apr 10, 2025 | 7.00 | 7.14 | 6.55 | 6.97 | 6.41 | -3.73% | 4,170,820 |
| Apr 9, 2025 | 6.47 | 7.46 | 6.47 | 7.24 | 6.66 | 11.90% | 5,550,972 |
| Apr 8, 2025 | 6.96 | 7.06 | 6.33 | 6.47 | 5.95 | -3.43% | 5,268,986 |
| Apr 7, 2025 | 6.21 | 7.05 | 6.11 | 6.70 | 6.16 | -0.89% | 7,004,014 |
| Apr 4, 2025 | 7.01 | 7.09 | 6.26 | 6.76 | 6.22 | -6.37% | 7,948,415 |
| Apr 3, 2025 | 7.19 | 7.27 | 6.98 | 7.22 | 6.64 | -10.64% | 5,925,687 |
| Apr 2, 2025 | 7.62 | 8.10 | 7.62 | 8.08 | 7.01 | 3.99% | 6,486,941 |
| Apr 1, 2025 | 7.70 | 7.82 | 7.52 | 7.77 | 6.74 | 1.30% | 4,455,727 |
| Mar 31, 2025 | 7.52 | 7.71 | 7.30 | 7.67 | 6.65 | -0.78% | 4,715,113 |
| Mar 28, 2025 | 8.23 | 8.25 | 7.67 | 7.73 | 6.70 | -7.31% | 6,340,701 |
| Mar 27, 2025 | 8.50 | 8.60 | 8.30 | 8.34 | 7.23 | -2.46% | 3,442,825 |
| Mar 26, 2025 | 8.91 | 9.00 | 8.48 | 8.55 | 7.41 | -4.04% | 2,868,695 |
| Mar 25, 2025 | 8.90 | 9.00 | 8.72 | 8.91 | 7.73 | 0.11% | 4,942,259 |
| Mar 24, 2025 | 8.89 | 8.90 | 8.68 | 8.90 | 7.72 | 4.34% | 3,991,149 |
| Mar 21, 2025 | 8.38 | 8.55 | 8.28 | 8.53 | 7.40 | - | 1,985,541 |
| Mar 20, 2025 | 8.33 | 8.62 | 8.33 | 8.53 | 7.40 | 0.83% | 2,418,774 |
| Mar 19, 2025 | 8.27 | 8.60 | 8.21 | 8.46 | 7.34 | 4.19% | 2,577,549 |
| Mar 18, 2025 | 8.29 | 8.31 | 8.02 | 8.12 | 7.04 | -3.22% | 2,930,070 |