YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
20.44
+0.54 (2.71%)
At close: Jul 15, 2026, 4:00 PM EDT
20.31
-0.13 (-0.64%)
After-hours: Jul 15, 2026, 8:00 PM EDT
CONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 20.17 | 20.52 | 19.80 | 20.44 | 20.44 | 2.71% | 260,483 |
| Jul 14, 2026 | 19.70 | 19.94 | 19.45 | 19.90 | 19.90 | 2.26% | 352,186 |
| Jul 13, 2026 | 19.34 | 19.82 | 19.10 | 19.46 | 19.46 | -0.87% | 298,316 |
| Jul 10, 2026 | 20.39 | 20.50 | 19.57 | 19.63 | 19.63 | 0.31% | 245,713 |
| Jul 9, 2026 | 19.36 | 19.79 | 19.13 | 19.57 | 19.57 | -0.26% | 237,208 |
| Jul 8, 2026 | 19.83 | 20.08 | 19.54 | 19.90 | 19.62 | -1.83% | 402,365 |
| Jul 7, 2026 | 20.60 | 20.94 | 20.10 | 20.27 | 19.99 | -2.55% | 295,516 |
| Jul 6, 2026 | 20.15 | 21.11 | 19.92 | 20.80 | 20.51 | 1.96% | 445,399 |
| Jul 2, 2026 | 20.47 | 21.29 | 20.30 | 20.40 | 20.11 | 2.05% | 291,763 |
| Jul 1, 2026 | 18.98 | 20.70 | 18.96 | 20.23 | 19.71 | 6.98% | 506,507 |
| Jun 30, 2026 | 19.09 | 19.19 | 18.48 | 18.91 | 18.42 | -2.93% | 369,328 |
| Jun 29, 2026 | 19.41 | 19.55 | 18.83 | 19.48 | 18.98 | 1.56% | 446,841 |
| Jun 26, 2026 | 18.07 | 19.26 | 18.04 | 19.18 | 18.69 | 4.07% | 499,978 |
| Jun 25, 2026 | 19.32 | 19.51 | 18.33 | 18.43 | 17.96 | -4.66% | 537,664 |
| Jun 24, 2026 | 20.52 | 20.54 | 19.36 | 19.59 | 18.83 | -4.67% | 567,132 |
| Jun 23, 2026 | 20.40 | 21.18 | 20.34 | 20.55 | 19.76 | -3.16% | 422,347 |
| Jun 22, 2026 | 21.19 | 22.47 | 21.05 | 21.22 | 20.40 | 1.00% | 474,338 |
| Jun 18, 2026 | 21.50 | 21.59 | 20.79 | 21.01 | 20.20 | -0.96% | 495,085 |
| Jun 17, 2026 | 21.75 | 22.31 | 21.46 | 21.50 | 20.40 | -1.92% | 614,012 |
| Jun 16, 2026 | 21.94 | 22.37 | 21.72 | 21.92 | 20.79 | -0.27% | 363,063 |
| Jun 15, 2026 | 22.02 | 22.47 | 21.92 | 21.98 | 20.85 | 4.67% | 411,582 |
| Jun 12, 2026 | 20.99 | 21.54 | 20.54 | 21.00 | 19.92 | -0.24% | 478,620 |
| Jun 11, 2026 | 20.36 | 21.20 | 20.17 | 21.05 | 19.97 | 3.53% | 419,060 |
| Jun 10, 2026 | 20.38 | 21.42 | 20.36 | 20.60 | 19.29 | -0.58% | 235,686 |
| Jun 9, 2026 | 20.96 | 21.78 | 20.05 | 20.72 | 19.40 | -3.40% | 529,196 |
| Jun 8, 2026 | 20.88 | 21.66 | 20.65 | 21.45 | 20.08 | 5.72% | 482,550 |
| Jun 5, 2026 | 21.10 | 21.10 | 19.75 | 20.29 | 19.00 | -6.41% | 722,942 |
| Jun 4, 2026 | 21.67 | 21.96 | 21.42 | 21.68 | 20.30 | 0.65% | 395,634 |
| Jun 3, 2026 | 22.84 | 22.85 | 21.80 | 21.82 | 20.17 | -5.62% | 642,908 |
| Jun 2, 2026 | 23.45 | 23.57 | 22.85 | 23.12 | 21.37 | -3.59% | 538,444 |
| Jun 1, 2026 | 23.61 | 24.40 | 23.33 | 23.98 | 22.16 | -2.72% | 509,132 |
| May 29, 2026 | 23.71 | 24.97 | 23.58 | 24.65 | 22.78 | 3.01% | 464,222 |
| May 28, 2026 | 22.64 | 23.98 | 22.41 | 23.93 | 22.12 | 4.25% | 418,440 |
| May 27, 2026 | 23.63 | 24.04 | 23.29 | 23.29 | 21.22 | -3.24% | 655,688 |
| May 26, 2026 | 24.78 | 24.96 | 23.98 | 24.07 | 21.93 | -2.07% | 682,306 |
| May 22, 2026 | 25.60 | 25.73 | 24.56 | 24.58 | 22.39 | -4.02% | 508,371 |
| May 21, 2026 | 25.12 | 25.76 | 24.87 | 25.61 | 23.33 | 1.12% | 480,621 |
| May 20, 2026 | 25.91 | 26.24 | 25.49 | 25.67 | 23.07 | -0.85% | 455,990 |
| May 19, 2026 | 25.27 | 26.08 | 24.92 | 25.89 | 23.27 | 1.93% | 309,747 |
| May 18, 2026 | 25.61 | 25.92 | 24.73 | 25.40 | 22.83 | -2.64% | 547,987 |
| May 15, 2026 | 27.29 | 27.29 | 25.75 | 26.09 | 23.45 | -6.29% | 635,816 |
| May 14, 2026 | 26.96 | 29.07 | 26.30 | 27.84 | 25.02 | 3.35% | 720,975 |
| May 13, 2026 | 27.79 | 27.79 | 27.09 | 27.50 | 24.21 | -1.93% | 603,461 |
| May 12, 2026 | 28.60 | 29.23 | 27.33 | 28.04 | 24.69 | -3.41% | 391,842 |
| May 11, 2026 | 27.25 | 29.21 | 26.53 | 29.03 | 25.56 | 6.77% | 779,900 |
| May 8, 2026 | 25.85 | 27.22 | 25.45 | 27.19 | 23.94 | 3.19% | 889,349 |
| May 7, 2026 | 26.86 | 26.94 | 26.12 | 26.35 | 23.20 | -2.13% | 473,677 |
| May 6, 2026 | 27.22 | 27.46 | 26.90 | 27.37 | 23.70 | -0.04% | 491,553 |
| May 5, 2026 | 28.64 | 28.64 | 27.02 | 27.38 | 23.71 | -2.00% | 408,285 |
| May 4, 2026 | 27.51 | 28.40 | 27.44 | 27.94 | 24.20 | 4.76% | 439,938 |