YieldMax COIN Option Income Strategy ETF (CONY)

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.67	31.68	29.37	30.30	30.30	-3.90%	576,608
Feb 2, 2026	31.81	32.01	31.11	31.53	31.53	-3.13%	1,117,151
Jan 30, 2026	32.95	33.19	31.99	32.55	32.55	-2.08%	482,800
Jan 29, 2026	34.46	34.46	32.48	33.24	33.24	-5.57%	933,156
Jan 28, 2026	35.81	35.99	34.83	35.20	34.89	-0.62%	973,809
Jan 27, 2026	35.88	35.88	34.96	35.42	35.11	-1.17%	448,027
Jan 26, 2026	35.63	36.14	35.45	35.84	35.53	-1.38%	627,573
Jan 23, 2026	37.13	37.16	36.17	36.34	36.02	-2.55%	550,027
Jan 22, 2026	38.04	38.34	37.24	37.29	36.96	-1.92%	460,285
Jan 21, 2026	38.27	38.74	37.31	38.02	37.47	-0.52%	636,023
Jan 20, 2026	38.94	39.26	37.88	38.22	37.66	-4.81%	771,106
Jan 16, 2026	39.95	40.41	39.40	40.15	39.57	0.68%	316,145
Jan 15, 2026	41.54	41.54	39.58	39.88	39.30	-6.34%	503,349
Jan 14, 2026	42.66	43.42	42.24	42.58	41.57	0.76%	498,542
Jan 13, 2026	41.34	42.58	41.25	42.26	41.26	3.12%	403,604
Jan 12, 2026	40.41	41.55	40.20	40.98	40.01	0.91%	433,805
Jan 9, 2026	41.22	41.30	40.02	40.61	39.65	-1.26%	524,049
Jan 8, 2026	40.95	41.65	40.74	41.13	40.15	-1.18%	258,232
Jan 7, 2026	41.97	41.97	40.97	41.62	40.23	-1.16%	283,963
Jan 6, 2026	42.75	43.12	41.60	42.11	40.71	-1.38%	790,405
Jan 5, 2026	41.77	43.25	41.74	42.70	41.28	5.67%	2,143,051
Jan 2, 2026	39.56	40.66	38.90	40.41	39.06	2.69%	837,810
Dec 31, 2025	40.17	40.33	39.24	39.35	37.62	-2.14%	683,214
Dec 30, 2025	40.49	40.88	40.16	40.21	38.44	-0.72%	1,068,116
Dec 29, 2025	40.46	41.35	40.35	40.50	38.72	-1.03%	1,126,197
Dec 26, 2025	41.39	41.42	40.30	40.92	39.12	-2.18%	668,212
Dec 24, 2025	41.87	42.00	41.44	41.83	39.52	-0.95%	427,456
Dec 23, 2025	42.32	42.53	41.63	42.23	39.90	-1.65%	438,211
Dec 22, 2025	43.34	43.76	42.85	42.94	40.57	1.13%	746,767
Dec 19, 2025	42.41	42.65	41.80	42.46	40.11	2.31%	728,119
Dec 18, 2025	43.59	44.00	41.50	41.50	39.21	-2.86%	422,204
Dec 17, 2025	44.50	45.22	42.64	42.72	39.88	-3.20%	378,302
Dec 16, 2025	44.21	44.75	43.76	44.13	41.19	1.01%	298,567
Dec 15, 2025	46.24	46.37	43.15	43.69	40.78	-5.47%	639,453
Dec 12, 2025	46.83	47.61	45.56	46.22	43.14	-0.52%	655,502
Dec 11, 2025	46.03	46.70	45.14	46.46	43.37	-2.17%	454,489
Dec 10, 2025	47.07	47.94	46.88	47.49	43.96	-0.40%	409,143
Dec 9, 2025	46.78	48.54	46.27	47.68	44.14	1.02%	968,173
Dec 8, 2025	47.00	47.50	46.55	47.20	43.70	1.44%	495,823
Dec 5, 2025	46.56	47.02	45.74	46.53	43.08	-1.08%	621,136
Dec 4, 2025	46.85	47.73	46.67	47.04	43.55	-2.91%	480,559
Dec 3, 2025	47.26	48.54	46.71	48.45	43.81	4.17%	1,019,857
Dec 2, 2025	47.03	47.83	46.51	46.51	42.05	1.55%	1,446,034
Dec 1, 2025	45.90	46.80	44.60	45.80	41.41	-4.18%	2,273,807
Nov 28, 2025	48.05	48.75	47.50	47.80	43.22	0.21%	1,105,355
Nov 26, 2025	46.50	48.00	46.30	47.70	42.53	3.02%	1,859,026
Nov 25, 2025	45.30	46.40	44.30	46.30	41.29	-0.64%	1,837,242
Nov 24, 2025	44.80	46.70	44.61	46.60	41.55	5.67%	1,657,177
Nov 21, 2025	44.60	45.00	42.50	44.10	39.32	0.68%	2,560,191
Nov 20, 2025	47.40	48.10	43.32	43.80	39.06	-7.98%	3,182,649

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.