YieldMax COIN Option Income Strategy ETF (CONY)

NYSEARCA: CONY · Real-Time Price · USD

18.43

-0.90 (-4.66%)

At close: Jun 25, 2026, 4:00 PM EDT

18.60

+0.17 (0.92%)

After-hours: Jun 25, 2026, 8:00 PM EDT

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	19.32	19.51	18.33	18.43	18.43	-4.66%	525,674
Jun 24, 2026	20.52	20.54	19.36	19.59	19.33	-4.67%	567,132
Jun 23, 2026	20.40	21.18	20.34	20.55	20.28	-3.16%	422,347
Jun 22, 2026	21.19	22.47	21.05	21.22	20.94	1.00%	474,338
Jun 18, 2026	21.50	21.59	20.79	21.01	20.73	-0.96%	495,085
Jun 17, 2026	21.75	22.31	21.46	21.50	20.93	-1.92%	614,012
Jun 16, 2026	21.94	22.37	21.72	21.92	21.34	-0.27%	363,063
Jun 15, 2026	22.02	22.47	21.92	21.98	21.40	4.67%	411,582
Jun 12, 2026	20.99	21.54	20.54	21.00	20.45	-0.24%	478,620
Jun 11, 2026	20.36	21.20	20.17	21.05	20.49	3.53%	419,060
Jun 10, 2026	20.38	21.42	20.36	20.60	19.80	-0.58%	235,686
Jun 9, 2026	20.96	21.78	20.05	20.72	19.91	-3.40%	529,196
Jun 8, 2026	20.88	21.66	20.65	21.45	20.61	5.72%	482,550
Jun 5, 2026	21.10	21.10	19.75	20.29	19.50	-6.41%	722,942
Jun 4, 2026	21.67	21.96	21.42	21.68	20.83	0.65%	395,634
Jun 3, 2026	22.84	22.85	21.80	21.82	20.70	-5.62%	642,908
Jun 2, 2026	23.45	23.57	22.85	23.12	21.93	-3.59%	538,444
Jun 1, 2026	23.61	24.40	23.33	23.98	22.75	-2.72%	509,132
May 29, 2026	23.71	24.97	23.58	24.65	23.38	3.01%	464,222
May 28, 2026	22.64	23.98	22.41	23.93	22.70	4.25%	418,440
May 27, 2026	23.63	24.04	23.29	23.29	21.78	-3.24%	655,688
May 26, 2026	24.78	24.96	23.98	24.07	22.51	-2.07%	682,306
May 22, 2026	25.60	25.73	24.56	24.58	22.98	-4.02%	508,371
May 21, 2026	25.12	25.76	24.87	25.61	23.95	1.12%	480,621
May 20, 2026	25.91	26.24	25.49	25.67	23.68	-0.85%	455,990
May 19, 2026	25.27	26.08	24.92	25.89	23.88	1.93%	309,747
May 18, 2026	25.61	25.92	24.73	25.40	23.43	-2.64%	547,987
May 15, 2026	27.29	27.29	25.75	26.09	24.07	-6.29%	635,816
May 14, 2026	26.96	29.07	26.30	27.84	25.68	3.35%	720,975
May 13, 2026	27.79	27.79	27.09	27.50	24.85	-1.93%	603,461
May 12, 2026	28.60	29.23	27.33	28.04	25.34	-3.41%	391,842
May 11, 2026	27.25	29.21	26.53	29.03	26.23	6.77%	779,900
May 8, 2026	25.85	27.22	25.45	27.19	24.57	3.19%	889,349
May 7, 2026	26.86	26.94	26.12	26.35	23.81	-2.13%	473,677
May 6, 2026	27.22	27.46	26.90	27.37	24.33	-0.04%	491,553
May 5, 2026	28.64	28.64	27.02	27.38	24.34	-2.00%	408,285
May 4, 2026	27.51	28.40	27.44	27.94	24.84	4.76%	439,938
May 1, 2026	26.64	26.99	26.47	26.67	23.71	1.83%	254,552
Apr 30, 2026	25.51	26.42	25.24	26.19	23.28	2.87%	271,458
Apr 29, 2026	26.79	26.79	25.45	25.99	22.63	-5.80%	584,633
Apr 28, 2026	27.25	27.77	26.92	27.59	24.02	-0.86%	256,391
Apr 27, 2026	28.13	28.76	27.72	27.83	24.23	-1.31%	217,970
Apr 24, 2026	28.40	28.42	27.82	28.20	24.56	1.15%	247,642
Apr 23, 2026	28.45	28.73	27.40	27.88	24.28	-3.24%	238,234
Apr 22, 2026	29.01	29.85	28.83	29.23	25.09	4.69%	302,091
Apr 21, 2026	29.80	29.80	27.83	27.92	23.97	-6.37%	1,042,572
Apr 20, 2026	28.52	29.90	28.46	29.82	25.60	2.05%	307,528
Apr 17, 2026	29.03	30.37	28.76	29.22	25.08	2.74%	924,437
Apr 16, 2026	28.09	28.46	27.00	28.44	24.41	1.62%	270,961
Apr 15, 2026	27.02	28.40	26.85	28.37	24.02	5.35%	309,568