YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
6.56
+0.47 (7.72%)
At close: Oct 24, 2025, 4:00 PM EDT
6.54
-0.02 (-0.30%)
After-hours: Oct 24, 2025, 8:00 PM EDT

CONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20256.286.606.266.566.567.72%30,126,639
Oct 23, 20256.096.196.016.096.09-0.98%24,751,778
Oct 22, 20256.386.385.956.156.06-4.35%27,795,640
Oct 21, 20256.456.536.386.436.33-0.92%24,335,440
Oct 20, 20256.476.656.446.496.391.72%22,477,314
Oct 17, 20256.106.386.076.386.281.59%25,391,352
Oct 16, 20256.456.496.256.286.19-6.82%23,884,932
Oct 15, 20256.906.936.686.746.29-1.17%23,410,279
Oct 14, 20256.827.036.696.826.37-3.94%23,481,956
Oct 13, 20257.267.266.857.106.63-0.14%23,448,945
Oct 10, 20257.677.827.017.116.64-7.06%33,848,104
Oct 9, 20257.617.727.597.657.14-20,262,328
Oct 8, 20257.527.707.507.657.142.27%16,433,535
Oct 7, 20257.647.677.287.486.98-1.97%18,552,883
Oct 6, 20257.687.727.567.637.121.19%19,320,652
Oct 3, 20257.427.607.387.547.041.89%20,388,792
Oct 2, 20257.137.487.117.406.915.71%25,624,634
Oct 1, 20256.967.076.947.006.531.74%15,155,539
Sep 30, 20256.756.906.756.886.420.73%12,840,016
Sep 29, 20256.586.846.566.836.385.40%16,042,787
Sep 26, 20256.426.526.326.486.051.73%14,579,508
Sep 25, 20256.536.596.346.375.95-4.50%18,290,735
Sep 24, 20256.686.766.646.676.230.60%10,428,778
Sep 23, 20256.886.916.576.636.19-3.21%17,840,777
Sep 22, 20256.876.926.776.856.39-2.28%15,922,428
Sep 19, 20257.017.116.937.016.54-0.14%18,884,036
Sep 18, 20256.807.136.757.026.55-1.68%20,427,881
Sep 17, 20257.257.276.957.146.26-1.79%18,051,798
Sep 16, 20257.337.357.147.276.380.41%9,457,866
Sep 15, 20257.147.267.137.246.351.26%13,173,658
Sep 12, 20257.237.257.117.156.27-0.28%10,446,901
Sep 11, 20257.077.207.067.176.291.85%11,765,263
Sep 10, 20257.157.237.007.046.17-0.98%15,715,711
Sep 9, 20256.907.126.907.116.243.49%11,743,116
Sep 8, 20256.836.956.776.876.030.88%11,902,172
Sep 5, 20257.057.126.666.815.97-2.01%18,978,956
Sep 4, 20256.846.976.826.956.101.46%11,472,265
Sep 3, 20256.906.976.826.856.01-11,004,838
Sep 2, 20256.786.986.696.856.01-0.15%12,976,335
Aug 29, 20256.886.946.806.866.02-1.01%14,419,792
Aug 28, 20256.987.056.906.936.080.14%14,102,594
Aug 27, 20256.866.986.866.926.070.29%13,360,283
Aug 26, 20256.836.916.746.906.051.02%14,873,128
Aug 25, 20256.947.006.826.835.99-3.12%15,697,683
Aug 22, 20256.697.096.647.056.185.38%22,026,304
Aug 21, 20256.706.796.676.695.87-6.17%14,538,923
Aug 20, 20257.127.166.837.135.950.85%20,779,502
Aug 19, 20257.467.477.057.075.90-5.23%19,719,519
Aug 18, 20257.277.507.167.466.221.50%19,864,349
Aug 15, 20257.467.477.297.356.13-1.61%11,917,895