YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
25.98
-1.55 (-5.63%)
At close: Feb 23, 2026, 4:00 PM EST
25.49
-0.49 (-1.89%)
Pre-market: Feb 24, 2026, 8:46 AM EST
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.79 | 27.10 | 25.76 | 25.98 | 25.98 | -5.63% | 548,888 |
| Feb 20, 2026 | 26.64 | 27.92 | 26.58 | 27.53 | 27.53 | 2.76% | 384,552 |
| Feb 19, 2026 | 26.27 | 26.95 | 26.14 | 26.79 | 26.79 | - | 305,977 |
| Feb 18, 2026 | 27.02 | 28.08 | 26.71 | 26.79 | 26.49 | -0.89% | 395,127 |
| Feb 17, 2026 | 26.62 | 27.61 | 26.06 | 27.03 | 26.73 | 0.71% | 524,673 |
| Feb 13, 2026 | 25.64 | 27.23 | 24.57 | 26.84 | 26.54 | 13.20% | 577,896 |
| Feb 12, 2026 | 25.46 | 25.52 | 23.43 | 23.71 | 23.45 | -7.85% | 390,398 |
| Feb 11, 2026 | 26.40 | 26.41 | 25.14 | 25.73 | 25.19 | -5.02% | 338,680 |
| Feb 10, 2026 | 27.10 | 27.80 | 27.00 | 27.09 | 26.52 | -2.27% | 283,439 |
| Feb 9, 2026 | 26.69 | 27.78 | 26.60 | 27.72 | 27.14 | 1.24% | 276,650 |
| Feb 6, 2026 | 25.87 | 27.46 | 25.50 | 27.38 | 26.81 | 11.62% | 589,813 |
| Feb 5, 2026 | 26.82 | 27.54 | 24.42 | 24.53 | 24.01 | -13.84% | 1,097,936 |
| Feb 4, 2026 | 29.68 | 29.75 | 27.80 | 28.47 | 27.59 | -6.04% | 708,383 |
| Feb 3, 2026 | 31.67 | 31.68 | 29.37 | 30.30 | 29.37 | -3.90% | 591,344 |
| Feb 2, 2026 | 31.81 | 32.01 | 31.11 | 31.53 | 30.56 | -3.13% | 1,127,397 |
| Jan 30, 2026 | 32.95 | 33.19 | 31.99 | 32.55 | 31.55 | -2.08% | 491,354 |
| Jan 29, 2026 | 34.46 | 34.46 | 32.48 | 33.24 | 32.22 | -5.57% | 943,260 |
| Jan 28, 2026 | 35.81 | 35.99 | 34.83 | 35.20 | 33.82 | -0.62% | 973,809 |
| Jan 27, 2026 | 35.88 | 35.88 | 34.96 | 35.42 | 34.03 | -1.17% | 448,027 |
| Jan 26, 2026 | 35.63 | 36.14 | 35.45 | 35.84 | 34.43 | -1.38% | 627,573 |
| Jan 23, 2026 | 37.13 | 37.16 | 36.17 | 36.34 | 34.91 | -2.55% | 550,027 |
| Jan 22, 2026 | 38.04 | 38.34 | 37.24 | 37.29 | 35.83 | -1.92% | 460,285 |
| Jan 21, 2026 | 38.27 | 38.74 | 37.31 | 38.02 | 36.31 | -0.52% | 636,023 |
| Jan 20, 2026 | 38.94 | 39.26 | 37.88 | 38.22 | 36.51 | -4.81% | 771,106 |
| Jan 16, 2026 | 39.95 | 40.41 | 39.40 | 40.15 | 38.35 | 0.68% | 316,145 |
| Jan 15, 2026 | 41.54 | 41.54 | 39.58 | 39.88 | 38.09 | -6.34% | 503,349 |
| Jan 14, 2026 | 42.66 | 43.42 | 42.24 | 42.58 | 40.29 | 0.76% | 498,542 |
| Jan 13, 2026 | 41.34 | 42.58 | 41.25 | 42.26 | 39.99 | 3.12% | 403,604 |
| Jan 12, 2026 | 40.41 | 41.55 | 40.20 | 40.98 | 38.78 | 0.91% | 433,805 |
| Jan 9, 2026 | 41.22 | 41.30 | 40.02 | 40.61 | 38.43 | -1.26% | 524,049 |
| Jan 8, 2026 | 40.95 | 41.65 | 40.74 | 41.13 | 38.92 | -1.18% | 258,232 |
| Jan 7, 2026 | 41.97 | 41.97 | 40.97 | 41.62 | 39.00 | -1.16% | 283,963 |
| Jan 6, 2026 | 42.75 | 43.12 | 41.60 | 42.11 | 39.45 | -1.38% | 790,405 |
| Jan 5, 2026 | 41.77 | 43.25 | 41.74 | 42.70 | 40.01 | 5.67% | 2,143,051 |
| Jan 2, 2026 | 39.56 | 40.66 | 38.90 | 40.41 | 37.86 | 2.69% | 837,810 |
| Dec 31, 2025 | 40.17 | 40.33 | 39.24 | 39.35 | 36.46 | -2.14% | 683,214 |
| Dec 30, 2025 | 40.49 | 40.88 | 40.16 | 40.21 | 37.26 | -0.72% | 1,068,116 |
| Dec 29, 2025 | 40.46 | 41.35 | 40.35 | 40.50 | 37.53 | -1.03% | 1,126,197 |
| Dec 26, 2025 | 41.39 | 41.42 | 40.30 | 40.92 | 37.92 | -2.18% | 668,212 |
| Dec 24, 2025 | 41.87 | 42.00 | 41.44 | 41.83 | 38.30 | -0.95% | 427,456 |
| Dec 23, 2025 | 42.32 | 42.53 | 41.63 | 42.23 | 38.67 | -1.65% | 438,211 |
| Dec 22, 2025 | 43.34 | 43.76 | 42.85 | 42.94 | 39.32 | 1.13% | 746,767 |
| Dec 19, 2025 | 42.41 | 42.65 | 41.80 | 42.46 | 38.88 | 2.31% | 728,119 |
| Dec 18, 2025 | 43.59 | 44.00 | 41.50 | 41.50 | 38.00 | -2.86% | 422,204 |
| Dec 17, 2025 | 44.50 | 45.22 | 42.64 | 42.72 | 38.65 | -3.20% | 378,302 |
| Dec 16, 2025 | 44.21 | 44.75 | 43.76 | 44.13 | 39.92 | 1.01% | 298,567 |
| Dec 15, 2025 | 46.24 | 46.37 | 43.15 | 43.69 | 39.53 | -5.47% | 639,453 |
| Dec 12, 2025 | 46.83 | 47.61 | 45.56 | 46.22 | 41.82 | -0.52% | 655,502 |
| Dec 11, 2025 | 46.03 | 46.70 | 45.14 | 46.46 | 42.03 | -2.17% | 454,489 |
| Dec 10, 2025 | 47.07 | 47.94 | 46.88 | 47.49 | 42.61 | -0.40% | 409,143 |