YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
7.05
+0.36 (5.38%)
At close: Aug 22, 2025, 4:00 PM
7.05
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.69 | 7.09 | 6.64 | 7.05 | 7.05 | 5.38% | 22,026,304 |
| Aug 21, 2025 | 6.70 | 6.79 | 6.67 | 6.69 | 6.69 | -6.17% | 14,538,923 |
| Aug 20, 2025 | 7.12 | 7.16 | 6.83 | 7.13 | 6.78 | 0.85% | 20,779,502 |
| Aug 19, 2025 | 7.46 | 7.47 | 7.05 | 7.07 | 6.72 | -5.23% | 19,719,519 |
| Aug 18, 2025 | 7.27 | 7.50 | 7.16 | 7.46 | 7.10 | 1.50% | 19,864,349 |
| Aug 15, 2025 | 7.46 | 7.47 | 7.29 | 7.35 | 6.99 | -1.61% | 11,917,895 |
| Aug 14, 2025 | 7.38 | 7.52 | 7.31 | 7.47 | 7.11 | -0.53% | 9,982,756 |
| Aug 13, 2025 | 7.54 | 7.72 | 7.42 | 7.51 | 7.14 | 0.54% | 13,145,521 |
| Aug 12, 2025 | 7.53 | 7.55 | 7.31 | 7.47 | 7.11 | 1.22% | 8,516,772 |
| Aug 11, 2025 | 7.42 | 7.58 | 7.38 | 7.38 | 7.02 | 1.65% | 12,209,940 |
| Aug 8, 2025 | 7.27 | 7.30 | 7.07 | 7.26 | 6.91 | 0.14% | 9,997,232 |
| Aug 7, 2025 | 7.23 | 7.37 | 7.17 | 7.25 | 6.90 | 2.11% | 14,027,816 |
| Aug 6, 2025 | 6.97 | 7.12 | 6.86 | 7.10 | 6.75 | 1.72% | 14,303,834 |
| Aug 5, 2025 | 7.19 | 7.29 | 6.96 | 6.98 | 6.64 | -5.80% | 21,664,858 |
| Aug 4, 2025 | 7.44 | 7.49 | 7.24 | 7.41 | 7.05 | 1.51% | 18,408,618 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.21 | 7.30 | 6.94 | -16.19% | 32,321,916 |
| Jul 31, 2025 | 8.81 | 8.90 | 8.70 | 8.71 | 8.28 | 0.23% | 12,195,297 |
| Jul 30, 2025 | 8.79 | 8.88 | 8.60 | 8.69 | 8.27 | 1.52% | 11,881,189 |
| Jul 29, 2025 | 8.80 | 8.83 | 8.45 | 8.56 | 8.14 | -1.95% | 9,723,925 |
| Jul 28, 2025 | 9.05 | 9.05 | 8.64 | 8.73 | 8.30 | -2.89% | 13,144,119 |
| Jul 25, 2025 | 8.98 | 9.08 | 8.85 | 8.99 | 8.55 | -0.66% | 12,170,233 |
| Jul 24, 2025 | 9.23 | 9.23 | 8.95 | 9.05 | 8.61 | -8.31% | 12,228,591 |
| Jul 23, 2025 | 9.93 | 9.95 | 9.64 | 9.87 | 8.63 | -1.40% | 20,487,296 |
| Jul 22, 2025 | 10.35 | 10.35 | 9.78 | 10.01 | 8.75 | -1.96% | 17,710,401 |
| Jul 21, 2025 | 10.44 | 10.66 | 10.19 | 10.21 | 8.93 | -1.07% | 19,984,089 |
| Jul 18, 2025 | 10.50 | 10.70 | 10.09 | 10.32 | 9.02 | 0.10% | 25,425,404 |
| Jul 17, 2025 | 10.13 | 10.39 | 10.05 | 10.31 | 9.01 | 2.18% | 13,780,131 |
| Jul 16, 2025 | 9.99 | 10.20 | 9.97 | 10.09 | 8.82 | 2.23% | 12,155,134 |
| Jul 15, 2025 | 9.93 | 10.10 | 9.57 | 9.87 | 8.63 | -1.00% | 14,485,277 |
| Jul 14, 2025 | 9.95 | 10.04 | 9.87 | 9.97 | 8.72 | 1.53% | 12,789,664 |
| Jul 11, 2025 | 9.88 | 9.96 | 9.65 | 9.82 | 8.59 | -0.10% | 11,295,668 |
| Jul 10, 2025 | 9.55 | 9.83 | 9.50 | 9.83 | 8.59 | 2.82% | 13,742,528 |
| Jul 9, 2025 | 9.30 | 9.56 | 9.25 | 9.56 | 8.36 | 3.35% | 12,262,324 |
| Jul 8, 2025 | 9.35 | 9.46 | 9.11 | 9.25 | 8.09 | -0.11% | 11,106,233 |
| Jul 7, 2025 | 9.16 | 9.37 | 9.13 | 9.26 | 8.10 | 0.76% | 10,676,126 |
| Jul 3, 2025 | 9.07 | 9.24 | 9.06 | 9.19 | 8.04 | 0.44% | 5,761,912 |
| Jul 2, 2025 | 8.86 | 9.20 | 8.84 | 9.15 | 8.00 | 4.45% | 11,017,290 |
| Jul 1, 2025 | 8.85 | 9.20 | 8.72 | 8.76 | 7.66 | -4.05% | 15,371,542 |
| Jun 30, 2025 | 9.31 | 9.37 | 9.07 | 9.13 | 7.98 | -0.54% | 12,998,740 |
| Jun 27, 2025 | 9.54 | 9.61 | 9.03 | 9.18 | 8.03 | -4.97% | 18,791,950 |
| Jun 26, 2025 | 9.31 | 9.79 | 9.30 | 9.66 | 8.45 | -1.93% | 12,345,908 |
| Jun 25, 2025 | 9.92 | 10.09 | 9.61 | 9.85 | 8.16 | 2.50% | 14,178,379 |
| Jun 24, 2025 | 9.15 | 9.70 | 9.12 | 9.61 | 7.96 | 6.66% | 15,351,511 |
| Jun 23, 2025 | 8.89 | 9.12 | 8.72 | 9.01 | 7.46 | 0.33% | 11,230,099 |
| Jun 20, 2025 | 8.90 | 9.01 | 8.78 | 8.98 | 7.44 | 3.10% | 8,982,271 |
| Jun 18, 2025 | 7.96 | 8.78 | 7.91 | 8.71 | 7.22 | 9.56% | 11,075,519 |
| Jun 17, 2025 | 8.03 | 8.08 | 7.82 | 7.95 | 6.59 | -2.09% | 4,219,384 |
| Jun 16, 2025 | 7.82 | 8.16 | 7.79 | 8.12 | 6.73 | 5.32% | 5,435,875 |
| Jun 13, 2025 | 7.56 | 7.71 | 7.50 | 7.71 | 6.39 | 0.26% | 4,884,864 |
| Jun 12, 2025 | 7.86 | 7.87 | 7.63 | 7.69 | 6.37 | -3.27% | 5,779,317 |