Skip to main content
logo
YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
28.20
+0.32 (1.15%)
At close: Apr 24, 2026, 4:00 PM EDT
28.21
+0.01 (0.04%)
After-hours: Apr 24, 2026, 8:00 PM EDT

CONY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202628.4028.4227.8228.2028.201.15%244,534
Apr 23, 202628.4528.7327.4027.8827.88-4.62%233,576
Apr 22, 202629.0129.8528.8329.2328.814.69%302,091
Apr 21, 202629.8029.8027.8327.9227.52-6.37%1,042,572
Apr 20, 202628.5229.9028.4629.8229.402.05%307,528
Apr 17, 202629.0330.3728.7629.2228.802.74%924,437
Apr 16, 202628.0928.4627.0028.4428.040.25%270,961
Apr 15, 202627.0228.4026.8528.3727.595.35%309,568
Apr 14, 202626.4027.2826.4026.9326.194.30%285,541
Apr 13, 202624.7125.8524.6225.8225.112.99%398,981
Apr 10, 202625.1525.2224.4025.0724.38-0.20%265,683
Apr 9, 202625.8525.9324.7725.1224.43-3.87%285,907
Apr 8, 202627.5727.7725.8726.1325.040.19%357,739
Apr 7, 202625.7826.0925.0026.0825.000.27%216,117
Apr 6, 202626.0226.3725.8526.0124.931.44%235,857
Apr 2, 202625.1625.7724.6025.6424.57-2.03%352,055
Apr 1, 202626.8826.9226.0026.1724.72-0.65%283,514
Mar 31, 202624.8526.5024.7626.3424.887.47%327,434
Mar 30, 202625.0625.2824.1524.5123.15-0.08%321,763
Mar 27, 202625.4625.5624.3124.5323.17-6.48%428,154
Mar 26, 202626.6927.0725.9926.2324.78-5.41%367,994
Mar 25, 202628.3429.0927.6227.7325.69-0.04%478,467
Mar 24, 202630.1130.4327.2527.7425.70-8.36%451,057
Mar 23, 202629.9930.6729.7430.2728.041.37%293,146
Mar 20, 202630.3030.4129.5429.8627.66-1.45%240,726
Mar 19, 202629.3330.4529.0030.3028.07-1.53%215,483
Mar 18, 202631.2531.4630.6630.7727.94-2.78%323,114
Mar 17, 202630.7831.9530.7431.6528.742.53%1,012,324
Mar 16, 202630.6831.1230.3230.8728.033.28%263,174
Mar 13, 202630.8231.0929.6729.8927.141.18%249,649
Mar 12, 202629.8430.0529.4429.5426.82-4.25%213,062
Mar 11, 202630.5531.2729.9730.8527.471.21%299,490
Mar 10, 202631.4631.5630.2330.4827.14-1.30%248,044
Mar 9, 202630.6431.2629.8730.8827.501.41%356,743
Mar 6, 202630.6931.1930.2230.4527.12-3.79%386,232
Mar 5, 202631.6832.6131.0831.6528.18-2.28%310,115
Mar 4, 202630.6132.8530.6032.3928.5711.88%416,051
Mar 3, 202628.3129.4327.6228.9525.53-1.30%251,583
Mar 2, 202627.6029.4227.6029.3325.874.38%286,085
Feb 27, 202627.9228.4327.5028.1024.78-1.71%659,195
Feb 26, 202628.6629.1728.1528.5925.21-2.56%272,784
Feb 25, 202627.7129.5627.4629.3425.6011.52%379,357
Feb 24, 202625.3326.3124.8626.3122.951.27%358,771
Feb 23, 202626.7927.1025.7625.9822.66-5.63%553,863
Feb 20, 202626.6427.9226.5827.5324.022.76%389,083
Feb 19, 202626.2726.9526.1426.7923.37-307,173
Feb 18, 202627.0228.0826.7126.7923.11-0.89%395,127
Feb 17, 202626.6227.6126.0627.0323.320.71%524,673
Feb 13, 202625.6427.2324.5726.8423.1513.20%577,896
Feb 12, 202625.4625.5223.4323.7120.45-7.85%390,398