Skip to main content
logo
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
26.09
-1.75 (-6.29%)
At close: May 15, 2026, 4:00 PM EDT
26.16
+0.07 (0.27%)
After-hours: May 15, 2026, 8:00 PM EDT

CONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.2927.2925.7526.0926.09-6.29%627,533
May 14, 202626.9629.0726.3027.8427.841.24%720,975
May 13, 202627.7927.7927.0927.5026.96-1.93%603,461
May 12, 202628.6029.2327.3328.0427.48-3.41%391,842
May 11, 202627.2529.2126.5329.0328.456.77%779,900
May 8, 202625.8527.2225.4527.1926.653.19%889,349
May 7, 202626.8626.9426.1226.3525.83-3.73%473,677
May 6, 202627.2227.4626.9027.3726.38-0.04%491,553
May 5, 202628.6428.6427.0227.3826.39-2.00%408,285
May 4, 202627.5128.4027.4427.9426.934.76%439,938
May 1, 202626.6426.9926.4726.6725.711.83%254,552
Apr 30, 202625.5126.4225.2426.1925.240.77%271,458
Apr 29, 202626.7926.7925.4525.9924.55-5.80%584,633
Apr 28, 202627.2527.7726.9227.5926.06-0.86%256,391
Apr 27, 202628.1328.7627.7227.8326.29-1.31%217,970
Apr 24, 202628.4028.4227.8228.2026.641.15%247,642
Apr 23, 202628.4528.7327.4027.8826.34-4.62%238,234
Apr 22, 202629.0129.8528.8329.2327.214.69%302,091
Apr 21, 202629.8029.8027.8327.9225.99-6.37%1,042,572
Apr 20, 202628.5229.9028.4629.8227.762.05%307,528
Apr 17, 202629.0330.3728.7629.2227.202.74%924,437
Apr 16, 202628.0928.4627.0028.4426.470.25%270,961
Apr 15, 202627.0228.4026.8528.3726.065.35%309,568
Apr 14, 202626.4027.2826.4026.9324.734.30%285,541
Apr 13, 202624.7125.8524.6225.8223.712.99%398,981
Apr 10, 202625.1525.2224.4025.0723.03-0.20%265,683
Apr 9, 202625.8525.9324.7725.1223.07-3.87%285,907
Apr 8, 202627.5727.7725.8726.1323.640.19%357,739
Apr 7, 202625.7826.0925.0026.0823.600.27%216,117
Apr 6, 202626.0226.3725.8526.0123.541.44%235,857
Apr 2, 202625.1625.7724.6025.6423.20-2.03%352,055
Apr 1, 202626.8826.9226.0026.1723.34-0.65%283,514
Mar 31, 202624.8526.5024.7626.3423.497.47%327,434
Mar 30, 202625.0625.2824.1524.5121.86-0.08%321,763
Mar 27, 202625.4625.5624.3124.5321.88-6.48%428,154
Mar 26, 202626.6927.0725.9926.2323.39-5.41%367,994
Mar 25, 202628.3429.0927.6227.7324.24-0.04%478,467
Mar 24, 202630.1130.4327.2527.7424.25-8.36%451,057
Mar 23, 202629.9930.6729.7430.2726.461.37%293,146
Mar 20, 202630.3030.4129.5429.8626.10-1.45%240,726
Mar 19, 202629.3330.4529.0030.3026.48-1.53%215,483
Mar 18, 202631.2531.4630.6630.7726.36-2.78%323,114
Mar 17, 202630.7831.9530.7431.6527.112.53%1,012,324
Mar 16, 202630.6831.1230.3230.8726.453.28%263,174
Mar 13, 202630.8231.0929.6729.8925.611.18%249,649
Mar 12, 202629.8430.0529.4429.5425.31-4.25%213,062
Mar 11, 202630.5531.2729.9730.8525.911.21%299,490
Mar 10, 202631.4631.5630.2330.4825.60-1.30%248,044
Mar 9, 202630.6431.2629.8730.8825.931.41%356,743
Mar 6, 202630.6931.1930.2230.4525.57-3.79%386,232