YieldMax COIN Option Income Strategy ETF (CONY)

NYSEARCA: CONY · Real-Time Price · USD

19.52

-0.63 (-3.13%)

At close: Oct 2, 2026, 4:00 PM

19.64

+0.12 (0.61%)

After-hours: Oct 2, 2026, 6:49 PM EDT

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.69	21.16	19.33	19.52	19.52	-3.13%	1,568,559
Oct 1, 2026	19.89	20.36	19.81	20.15	20.15	1.76%	421,142
Sep 30, 2026	20.87	21.14	19.87	20.06	19.80	-1.71%	874,966
Sep 29, 2026	20.98	21.06	20.22	20.41	20.15	-0.49%	888,545
Sep 28, 2026	20.88	21.14	20.48	20.51	20.25	-1.39%	917,591
Sep 25, 2026	21.14	21.15	20.61	20.80	20.53	-1.33%	574,933
Sep 24, 2026	20.87	21.36	20.65	21.08	20.81	0.34%	629,556
Sep 23, 2026	21.25	21.81	21.10	21.29	20.74	-1.02%	685,775
Sep 22, 2026	21.39	21.69	21.19	21.51	20.95	-0.14%	643,432
Sep 21, 2026	21.84	22.14	21.50	21.54	20.98	3.01%	768,813
Sep 18, 2026	19.51	21.08	19.51	20.91	20.37	9.36%	956,349
Sep 17, 2026	18.74	19.16	18.36	19.12	18.63	4.88%	617,522
Sep 16, 2026	19.37	19.39	18.18	18.53	17.76	-3.89%	1,165,655
Sep 15, 2026	20.31	20.31	18.85	19.28	18.48	-7.93%	1,816,778
Sep 14, 2026	20.03	21.12	19.99	20.94	20.07	7.61%	1,019,269
Sep 11, 2026	19.44	20.11	19.26	19.46	18.65	1.57%	403,830
Sep 10, 2026	19.17	19.40	19.00	19.16	18.36	-1.34%	504,892
Sep 9, 2026	20.65	20.70	19.75	19.76	18.61	-2.03%	567,312
Sep 8, 2026	20.39	20.47	20.10	20.17	19.00	-2.47%	549,382
Sep 4, 2026	20.63	21.01	20.52	20.68	19.48	-2.91%	325,375
Sep 3, 2026	20.25	21.61	20.25	21.30	20.06	8.30%	710,503
Sep 2, 2026	19.93	20.30	19.63	19.94	18.52	-0.80%	382,441
Sep 1, 2026	20.58	20.78	19.94	20.10	18.67	-5.10%	511,292
Aug 31, 2026	20.30	21.36	20.08	21.18	19.68	4.70%	463,666
Aug 28, 2026	21.05	21.22	20.03	20.23	18.79	-5.33%	684,940
Aug 27, 2026	20.96	21.69	20.50	21.37	19.85	3.70%	296,438
Aug 26, 2026	21.07	21.28	20.76	20.96	19.14	-2.24%	329,758
Aug 25, 2026	20.43	21.66	20.32	21.44	19.58	3.38%	337,922
Aug 24, 2026	21.65	21.95	20.69	20.74	18.94	-3.22%	439,090
Aug 21, 2026	20.86	21.93	20.75	21.43	19.57	6.99%	855,868
Aug 20, 2026	20.07	20.28	19.43	20.03	18.29	6.46%	695,628
Aug 19, 2026	17.86	19.61	17.86	19.04	17.19	7.39%	817,662
Aug 18, 2026	17.94	18.16	17.71	17.73	16.00	-2.21%	383,693
Aug 17, 2026	17.96	18.30	17.83	18.13	16.36	1.06%	241,041
Aug 14, 2026	18.16	18.29	17.87	17.94	16.19	-2.45%	280,376
Aug 13, 2026	17.96	18.46	17.77	18.39	16.60	2.33%	471,186
Aug 12, 2026	18.22	18.36	18.01	18.20	16.22	0.61%	221,379
Aug 11, 2026	18.19	18.46	17.87	18.09	16.12	0.11%	302,329
Aug 10, 2026	18.55	18.55	18.00	18.07	16.10	-2.38%	265,644
Aug 7, 2026	18.08	18.63	17.84	18.51	16.50	3.99%	369,195
Aug 6, 2026	17.94	18.20	17.75	17.80	15.86	-2.00%	247,817
Aug 5, 2026	18.45	18.80	18.20	18.42	16.19	-0.16%	308,271
Aug 4, 2026	18.11	18.68	17.98	18.45	16.21	2.22%	320,400
Aug 3, 2026	17.82	18.64	17.50	18.05	15.86	1.80%	426,464
Jul 31, 2026	18.93	18.93	17.22	17.73	15.58	-9.82%	802,223
Jul 30, 2026	19.46	19.78	19.30	19.66	17.28	2.05%	313,620
Jul 29, 2026	20.18	20.54	19.48	19.56	16.93	-3.88%	298,498
Jul 28, 2026	19.85	20.40	19.49	20.35	17.61	0.05%	291,783
Jul 27, 2026	19.89	20.38	19.66	20.34	17.61	4.74%	223,430
Jul 24, 2026	19.61	19.61	18.95	19.42	16.81	-0.82%	350,444