YieldMax COIN Option Income Strategy ETF (CONY)

NYSEARCA: CONY · Real-Time Price · USD

17.36

-0.46 (-2.58%)

At close: Oct 23, 2026, 4:00 PM

17.37

+0.01 (0.06%)

After-hours: Oct 23, 2026, 4:32 PM EDT

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.81	17.86	17.30	17.36	17.36	-2.58%	379,453
Oct 22, 2026	17.90	18.25	17.61	17.82	17.82	-3.97%	300,547
Oct 21, 2026	18.53	19.05	18.30	18.75	18.56	3.19%	447,788
Oct 20, 2026	17.72	18.62	17.69	18.17	17.98	1.45%	409,849
Oct 19, 2026	18.55	18.65	17.85	17.91	17.73	-2.24%	415,157
Oct 16, 2026	19.04	19.21	17.92	18.32	18.13	-4.78%	441,607
Oct 15, 2026	17.82	19.36	17.60	19.24	19.04	5.34%	872,425
Oct 14, 2026	18.93	19.25	18.34	18.48	18.08	-3.75%	412,327
Oct 13, 2026	19.02	19.32	18.98	19.20	18.78	0.63%	360,393
Oct 12, 2026	19.07	19.40	18.81	19.08	18.66	0.21%	254,017
Oct 9, 2026	18.49	19.34	18.25	19.04	18.62	3.87%	560,812
Oct 8, 2026	18.63	18.99	18.29	18.33	17.93	-3.21%	602,641
Oct 7, 2026	19.33	19.40	19.02	19.16	18.52	-3.38%	801,196
Oct 6, 2026	20.09	20.39	19.76	19.83	19.17	-0.80%	592,089
Oct 5, 2026	19.87	20.30	19.66	19.99	19.33	2.41%	577,709
Oct 2, 2026	20.69	21.16	19.33	19.52	18.87	-3.13%	1,600,841
Oct 1, 2026	19.89	20.36	19.81	20.15	19.48	1.76%	423,324
Sep 30, 2026	20.87	21.14	19.87	20.06	19.15	-1.71%	874,966
Sep 29, 2026	20.98	21.06	20.22	20.41	19.48	-0.49%	888,545
Sep 28, 2026	20.88	21.14	20.48	20.51	19.58	-1.39%	917,591
Sep 25, 2026	21.14	21.15	20.61	20.80	19.85	-1.33%	574,933
Sep 24, 2026	20.87	21.36	20.65	21.08	20.12	0.34%	629,556
Sep 23, 2026	21.25	21.81	21.10	21.29	20.05	-1.02%	685,775
Sep 22, 2026	21.39	21.69	21.19	21.51	20.26	-0.14%	643,432
Sep 21, 2026	21.84	22.14	21.50	21.54	20.29	3.01%	768,813
Sep 18, 2026	19.51	21.08	19.51	20.91	19.69	9.36%	956,349
Sep 17, 2026	18.74	19.16	18.36	19.12	18.01	4.88%	617,522
Sep 16, 2026	19.37	19.39	18.18	18.53	17.17	-3.89%	1,165,655
Sep 15, 2026	20.31	20.31	18.85	19.28	17.87	-7.93%	1,816,778
Sep 14, 2026	20.03	21.12	19.99	20.94	19.40	7.61%	1,019,269
Sep 11, 2026	19.44	20.11	19.26	19.46	18.03	1.57%	403,830
Sep 10, 2026	19.17	19.40	19.00	19.16	17.75	-1.34%	504,892
Sep 9, 2026	20.65	20.70	19.75	19.76	17.99	-2.03%	567,312
Sep 8, 2026	20.39	20.47	20.10	20.17	18.37	-2.47%	549,382
Sep 4, 2026	20.63	21.01	20.52	20.68	18.83	-2.91%	325,375
Sep 3, 2026	20.25	21.61	20.25	21.30	19.40	8.30%	710,503
Sep 2, 2026	19.93	20.30	19.63	19.94	17.91	-0.80%	382,441
Sep 1, 2026	20.58	20.78	19.94	20.10	18.05	-5.10%	511,292
Aug 31, 2026	20.30	21.36	20.08	21.18	19.02	4.70%	463,666
Aug 28, 2026	21.05	21.22	20.03	20.23	18.17	-5.33%	684,940
Aug 27, 2026	20.96	21.69	20.50	21.37	19.19	3.70%	296,438
Aug 26, 2026	21.07	21.28	20.76	20.96	18.51	-2.24%	329,758
Aug 25, 2026	20.43	21.66	20.32	21.44	18.93	3.38%	337,922
Aug 24, 2026	21.65	21.95	20.69	20.74	18.32	-3.22%	439,090
Aug 21, 2026	20.86	21.93	20.75	21.43	18.92	6.99%	855,868
Aug 20, 2026	20.07	20.28	19.43	20.03	17.69	6.46%	695,628
Aug 19, 2026	17.86	19.61	17.86	19.04	16.62	7.39%	817,662
Aug 18, 2026	17.94	18.16	17.71	17.73	15.47	-2.21%	383,693
Aug 17, 2026	17.96	18.30	17.83	18.13	15.82	1.06%	241,041
Aug 14, 2026	18.16	18.29	17.87	17.94	15.66	-2.45%	280,376