Skip to main content
logo
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
20.29
-1.39 (-6.41%)
At close: Jun 5, 2026, 4:00 PM EDT
20.36
+0.07 (0.35%)
After-hours: Jun 5, 2026, 8:00 PM EDT

CONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202621.1021.1019.7520.2920.29-6.41%711,393
Jun 4, 202621.6721.9621.4221.6821.680.65%389,107
Jun 3, 202622.8422.8521.8021.8221.54-5.62%642,908
Jun 2, 202623.4523.5722.8523.1222.82-3.59%538,444
Jun 1, 202623.6124.4023.3323.9823.67-2.72%509,132
May 29, 202623.7124.9723.5824.6524.333.01%464,222
May 28, 202622.6423.9822.4123.9323.624.25%418,440
May 27, 202623.6324.0423.2923.2922.66-3.24%655,688
May 26, 202624.7824.9623.9824.0723.42-2.07%682,306
May 22, 202625.6025.7324.5624.5823.92-4.02%508,371
May 21, 202625.1225.7624.8725.6124.921.12%480,621
May 20, 202625.9126.2425.4925.6724.64-0.85%455,990
May 19, 202625.2726.0824.9225.8924.861.93%309,747
May 18, 202625.6125.9224.7325.4024.39-2.64%547,987
May 15, 202627.2927.2925.7526.0925.05-6.29%635,816
May 14, 202626.9629.0726.3027.8426.733.35%720,975
May 13, 202627.7927.7927.0927.5025.86-1.93%603,461
May 12, 202628.6029.2327.3328.0426.37-3.41%391,842
May 11, 202627.2529.2126.5329.0327.306.77%779,900
May 8, 202625.8527.2225.4527.1925.573.19%889,349
May 7, 202626.8626.9426.1226.3524.78-2.13%473,677
May 6, 202627.2227.4626.9027.3725.32-0.04%491,553
May 5, 202628.6428.6427.0227.3825.33-2.00%408,285
May 4, 202627.5128.4027.4427.9425.854.76%439,938
May 1, 202626.6426.9926.4726.6724.671.83%254,552
Apr 30, 202625.5126.4225.2426.1924.232.87%271,458
Apr 29, 202626.7926.7925.4525.9923.55-5.80%584,633
Apr 28, 202627.2527.7726.9227.5925.00-0.86%256,391
Apr 27, 202628.1328.7627.7227.8325.22-1.31%217,970
Apr 24, 202628.4028.4227.8228.2025.551.15%247,642
Apr 23, 202628.4528.7327.4027.8825.26-3.24%238,234
Apr 22, 202629.0129.8528.8329.2326.114.69%302,091
Apr 21, 202629.8029.8027.8327.9224.94-6.37%1,042,572
Apr 20, 202628.5229.9028.4629.8226.642.05%307,528
Apr 17, 202629.0330.3728.7629.2226.102.74%924,437
Apr 16, 202628.0928.4627.0028.4425.401.62%270,961
Apr 15, 202627.0228.4026.8528.3725.005.35%309,568
Apr 14, 202626.4027.2826.4026.9323.734.30%285,541
Apr 13, 202624.7125.8524.6225.8222.752.99%398,981
Apr 10, 202625.1525.2224.4025.0722.09-0.20%265,683
Apr 9, 202625.8525.9324.7725.1222.14-2.46%285,907
Apr 8, 202627.5727.7725.8726.1322.690.19%357,739
Apr 7, 202625.7826.0925.0026.0822.650.27%216,117
Apr 6, 202626.0226.3725.8526.0122.591.44%235,857
Apr 2, 202625.1625.7724.6025.6422.27-0.60%352,055
Apr 1, 202626.8826.9226.0026.1722.40-0.65%283,514
Mar 31, 202624.8526.5024.7626.3422.557.47%327,434
Mar 30, 202625.0625.2824.1524.5120.98-0.08%321,763
Mar 27, 202625.4625.5624.3124.5321.00-6.48%428,154
Mar 26, 202626.6927.0725.9926.2322.45-3.55%367,994