YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
7.35
-0.08 (-1.08%)
At close: May 6, 2025, 4:00 PM
7.46
+0.11 (1.50%)
After-hours: May 6, 2025, 7:48 PM EDT

CONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20257.307.407.227.357.35-1.08%3,011,718
May 5, 20257.507.557.397.437.43-1.98%4,678,151
May 2, 20257.567.697.497.587.581.74%6,388,253
May 1, 20257.667.687.447.457.45-8.25%7,509,373
Apr 30, 20258.038.147.898.127.47-1.34%8,135,967
Apr 29, 20258.218.288.138.237.570.61%4,196,933
Apr 28, 20258.298.307.918.187.52-1.33%6,163,442
Apr 25, 20258.188.348.138.297.622.22%3,839,909
Apr 24, 20257.808.137.808.117.463.58%2,817,118
Apr 23, 20257.937.987.767.837.201.69%4,075,388
Apr 22, 20257.467.817.467.707.084.76%3,815,345
Apr 21, 20257.337.437.217.356.760.55%2,822,588
Apr 17, 20257.257.407.187.316.721.67%3,168,501
Apr 16, 20257.167.297.057.196.61-1.78%2,922,542
Apr 15, 20257.377.437.197.326.73-3,058,887
Apr 14, 20257.387.477.147.326.731.39%3,482,883
Apr 11, 20257.027.296.917.226.643.59%2,533,782
Apr 10, 20257.007.146.556.976.41-3.73%4,170,820
Apr 9, 20256.477.466.477.246.6611.90%5,550,972
Apr 8, 20256.967.066.336.475.95-3.43%5,268,986
Apr 7, 20256.217.056.116.706.16-0.89%7,004,014
Apr 4, 20257.017.096.266.766.22-6.37%7,948,415
Apr 3, 20257.197.276.987.226.64-10.64%5,925,687
Apr 2, 20257.628.107.628.087.013.99%6,486,941
Apr 1, 20257.707.827.527.776.741.30%4,455,727
Mar 31, 20257.527.717.307.676.65-0.78%4,715,113
Mar 28, 20258.238.257.677.736.70-7.31%6,340,701
Mar 27, 20258.508.608.308.347.23-2.46%3,442,825
Mar 26, 20258.919.008.488.557.41-4.04%2,868,695
Mar 25, 20258.909.008.728.917.730.11%4,942,259
Mar 24, 20258.898.908.688.907.724.34%3,991,149
Mar 21, 20258.388.558.288.537.40-1,985,541
Mar 20, 20258.338.628.338.537.400.83%2,418,774
Mar 19, 20258.278.608.218.467.344.19%2,577,549
Mar 18, 20258.298.318.028.127.04-3.22%2,930,070
Mar 17, 20258.148.528.098.397.272.69%4,604,698
Mar 14, 20258.168.298.008.177.083.55%3,651,132
Mar 13, 20258.388.387.887.896.84-7.29%6,102,333
Mar 12, 20258.698.828.178.517.380.24%3,904,576
Mar 11, 20258.248.658.138.497.366.93%5,644,913
Mar 10, 20259.059.127.857.946.88-16.42%9,887,356
Mar 7, 20259.409.669.069.508.241.50%7,104,159
Mar 6, 20259.389.749.329.368.12-7.96%7,231,886
Mar 5, 20259.9610.219.6510.178.293.88%7,189,841
Mar 4, 20259.3410.028.999.797.982.84%8,381,766
Mar 3, 202510.4310.509.439.527.76-4.13%8,877,777
Feb 28, 20259.509.959.319.938.093.22%5,161,903
Feb 27, 202510.0410.159.599.627.84-1.64%5,448,385
Feb 26, 20259.7610.009.569.787.970.51%5,562,931
Feb 25, 202510.0610.199.409.737.93-6.44%10,144,901