YieldMax COIN Option Income Strategy ETF (CONY)

NYSEARCA: CONY · Real-Time Price · USD

18.45

+0.40 (2.22%)

At close: Aug 4, 2026, 4:00 PM EDT

18.62

+0.17 (0.92%)

Pre-market: Aug 5, 2026, 6:32 AM EDT

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	18.11	18.68	17.98	18.45	18.45	2.22%	315,648
Aug 3, 2026	17.82	18.64	17.50	18.05	18.05	1.80%	424,899
Jul 31, 2026	18.93	18.93	17.22	17.73	17.73	-9.82%	796,516
Jul 30, 2026	19.46	19.78	19.30	19.66	19.66	2.05%	294,575
Jul 29, 2026	20.18	20.54	19.48	19.56	19.27	-3.88%	298,498
Jul 28, 2026	19.85	20.40	19.49	20.35	20.04	0.05%	291,783
Jul 27, 2026	19.89	20.38	19.66	20.34	20.03	4.74%	223,430
Jul 24, 2026	19.61	19.61	18.95	19.42	19.13	-0.82%	350,444
Jul 23, 2026	19.66	19.95	19.40	19.58	19.29	-2.25%	257,771
Jul 22, 2026	20.81	21.07	20.28	20.31	19.73	-4.51%	247,597
Jul 21, 2026	20.37	21.76	20.37	21.27	20.66	7.86%	516,120
Jul 20, 2026	19.46	20.07	19.14	19.72	19.16	1.86%	169,997
Jul 17, 2026	18.79	19.72	18.79	19.36	18.81	-1.53%	290,677
Jul 16, 2026	20.00	20.06	19.52	19.66	19.10	-2.66%	248,700
Jul 15, 2026	20.17	20.52	19.80	20.44	19.62	2.71%	264,391
Jul 14, 2026	19.70	19.94	19.45	19.90	19.10	2.26%	360,678
Jul 13, 2026	19.34	19.82	19.10	19.46	18.68	-0.87%	314,334
Jul 10, 2026	20.39	20.50	19.57	19.63	18.84	0.31%	247,405
Jul 9, 2026	19.36	19.79	19.13	19.57	18.79	-0.26%	240,936
Jul 8, 2026	19.83	20.08	19.54	19.90	18.83	-1.83%	402,365
Jul 7, 2026	20.60	20.94	20.10	20.27	19.18	-2.55%	295,516
Jul 6, 2026	20.15	21.11	19.92	20.80	19.69	1.96%	445,399
Jul 2, 2026	20.47	21.29	20.30	20.40	19.31	2.05%	291,763
Jul 1, 2026	18.98	20.70	18.96	20.23	18.92	6.98%	506,507
Jun 30, 2026	19.09	19.19	18.48	18.91	17.69	-2.93%	369,328
Jun 29, 2026	19.41	19.55	18.83	19.48	18.22	1.56%	446,841
Jun 26, 2026	18.07	19.26	18.04	19.18	17.94	4.07%	499,978
Jun 25, 2026	19.32	19.51	18.33	18.43	17.24	-4.66%	537,664
Jun 24, 2026	20.52	20.54	19.36	19.59	18.08	-4.67%	567,132
Jun 23, 2026	20.40	21.18	20.34	20.55	18.96	-3.16%	422,347
Jun 22, 2026	21.19	22.47	21.05	21.22	19.58	1.00%	474,338
Jun 18, 2026	21.50	21.59	20.79	21.01	19.39	-0.96%	495,085
Jun 17, 2026	21.75	22.31	21.46	21.50	19.58	-1.92%	614,012
Jun 16, 2026	21.94	22.37	21.72	21.92	19.96	-0.27%	363,063
Jun 15, 2026	22.02	22.47	21.92	21.98	20.01	4.67%	411,582
Jun 12, 2026	20.99	21.54	20.54	21.00	19.12	-0.24%	478,620
Jun 11, 2026	20.36	21.20	20.17	21.05	19.17	3.53%	419,060
Jun 10, 2026	20.38	21.42	20.36	20.60	18.51	-0.58%	235,686
Jun 9, 2026	20.96	21.78	20.05	20.72	18.62	-3.40%	529,196
Jun 8, 2026	20.88	21.66	20.65	21.45	19.28	5.72%	482,550
Jun 5, 2026	21.10	21.10	19.75	20.29	18.24	-6.41%	722,942
Jun 4, 2026	21.67	21.96	21.42	21.68	19.48	0.65%	395,634
Jun 3, 2026	22.84	22.85	21.80	21.82	19.36	-5.62%	642,908
Jun 2, 2026	23.45	23.57	22.85	23.12	20.51	-3.59%	538,444
Jun 1, 2026	23.61	24.40	23.33	23.98	21.28	-2.72%	509,132
May 29, 2026	23.71	24.97	23.58	24.65	21.87	3.01%	464,222
May 28, 2026	22.64	23.98	22.41	23.93	21.23	4.25%	418,440
May 27, 2026	23.63	24.04	23.29	23.29	20.37	-3.24%	655,688
May 26, 2026	24.78	24.96	23.98	24.07	21.05	-2.07%	682,306
May 22, 2026	25.60	25.73	24.56	24.58	21.49	-4.02%	508,371