YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
13.47
-0.30 (-2.18%)
At close: Nov 13, 2026, 4:00 PM EST
13.44
-0.03 (-0.22%)
After-hours: Nov 13, 2026, 7:45 PM EST
CONY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.46 | 13.75 | 13.25 | 13.47 | 13.47 | -2.18% | 514,612 |
| Nov 12, 2026 | 13.66 | 14.18 | 13.65 | 13.77 | 13.77 | -3.49% | 460,383 |
| Nov 11, 2026 | 14.12 | 14.62 | 14.09 | 14.43 | 14.27 | 3.15% | 599,845 |
| Nov 10, 2026 | 14.08 | 14.35 | 13.76 | 13.99 | 13.83 | -2.58% | 510,650 |
| Nov 9, 2026 | 13.94 | 14.66 | 13.90 | 14.36 | 14.20 | 1.13% | 934,445 |
| Nov 6, 2026 | 14.35 | 14.62 | 13.93 | 14.20 | 14.04 | -1.05% | 481,074 |
| Nov 5, 2026 | 15.29 | 15.50 | 14.08 | 14.35 | 14.19 | -7.73% | 725,139 |
| Nov 4, 2026 | 14.91 | 15.88 | 14.91 | 15.72 | 15.38 | 3.29% | 561,017 |
| Nov 3, 2026 | 14.58 | 15.66 | 14.57 | 15.22 | 14.89 | 4.82% | 1,032,257 |
| Nov 2, 2026 | 14.71 | 15.05 | 14.31 | 14.52 | 14.20 | -3.46% | 615,459 |
| Oct 30, 2026 | 15.66 | 15.66 | 14.42 | 15.04 | 14.71 | -10.90% | 798,923 |
| Oct 29, 2026 | 16.56 | 17.12 | 16.56 | 16.88 | 16.51 | -0.58% | 605,873 |
| Oct 28, 2026 | 16.70 | 17.18 | 16.68 | 17.16 | 16.61 | 0.65% | 530,760 |
| Oct 27, 2026 | 16.99 | 17.13 | 16.76 | 17.05 | 16.50 | 0.89% | 333,690 |
| Oct 26, 2026 | 16.97 | 17.16 | 16.50 | 16.90 | 16.36 | -2.65% | 486,377 |
| Oct 23, 2026 | 17.72 | 17.90 | 17.28 | 17.36 | 16.80 | -2.58% | 379,451 |
| Oct 22, 2026 | 17.90 | 18.25 | 17.61 | 17.82 | 17.25 | -3.97% | 306,808 |
| Oct 21, 2026 | 18.53 | 19.05 | 18.30 | 18.75 | 17.96 | 3.19% | 447,788 |
| Oct 20, 2026 | 17.72 | 18.62 | 17.69 | 18.17 | 17.41 | 1.45% | 409,849 |
| Oct 19, 2026 | 18.55 | 18.65 | 17.85 | 17.91 | 17.16 | -2.24% | 415,157 |
| Oct 16, 2026 | 19.04 | 19.21 | 17.92 | 18.32 | 17.55 | -4.78% | 441,607 |
| Oct 15, 2026 | 17.82 | 19.36 | 17.60 | 19.24 | 18.43 | 5.34% | 872,425 |
| Oct 14, 2026 | 18.93 | 19.25 | 18.34 | 18.48 | 17.50 | -3.75% | 412,327 |
| Oct 13, 2026 | 19.02 | 19.32 | 18.98 | 19.20 | 18.18 | 0.63% | 360,393 |
| Oct 12, 2026 | 19.07 | 19.40 | 18.81 | 19.08 | 18.07 | 0.21% | 254,017 |
| Oct 9, 2026 | 18.49 | 19.34 | 18.25 | 19.04 | 18.03 | 3.87% | 560,812 |
| Oct 8, 2026 | 18.63 | 18.99 | 18.29 | 18.33 | 17.36 | -3.21% | 602,641 |
| Oct 7, 2026 | 19.33 | 19.40 | 19.02 | 19.16 | 17.93 | -3.38% | 801,196 |
| Oct 6, 2026 | 20.09 | 20.39 | 19.76 | 19.83 | 18.56 | -0.80% | 592,089 |
| Oct 5, 2026 | 19.87 | 20.30 | 19.66 | 19.99 | 18.71 | 2.41% | 577,709 |
| Oct 2, 2026 | 20.69 | 21.16 | 19.33 | 19.52 | 18.27 | -3.13% | 1,600,841 |
| Oct 1, 2026 | 19.89 | 20.36 | 19.81 | 20.15 | 18.86 | 1.76% | 423,324 |
| Sep 30, 2026 | 20.87 | 21.14 | 19.87 | 20.06 | 18.53 | -1.71% | 874,966 |
| Sep 29, 2026 | 20.98 | 21.06 | 20.22 | 20.41 | 18.85 | -0.49% | 888,545 |
| Sep 28, 2026 | 20.88 | 21.14 | 20.48 | 20.51 | 18.95 | -1.39% | 917,591 |
| Sep 25, 2026 | 21.14 | 21.15 | 20.61 | 20.80 | 19.22 | -1.33% | 574,933 |
| Sep 24, 2026 | 20.87 | 21.36 | 20.65 | 21.08 | 19.47 | 0.34% | 629,556 |
| Sep 23, 2026 | 21.25 | 21.81 | 21.10 | 21.29 | 19.41 | -1.02% | 685,775 |
| Sep 22, 2026 | 21.39 | 21.69 | 21.19 | 21.51 | 19.61 | -0.14% | 643,432 |
| Sep 21, 2026 | 21.84 | 22.14 | 21.50 | 21.54 | 19.64 | 3.01% | 768,813 |
| Sep 18, 2026 | 19.51 | 21.08 | 19.51 | 20.91 | 19.06 | 9.36% | 956,349 |
| Sep 17, 2026 | 18.74 | 19.16 | 18.36 | 19.12 | 17.43 | 4.88% | 617,522 |
| Sep 16, 2026 | 19.37 | 19.39 | 18.18 | 18.53 | 16.62 | -3.89% | 1,165,655 |
| Sep 15, 2026 | 20.31 | 20.31 | 18.85 | 19.28 | 17.29 | -7.93% | 1,816,778 |
| Sep 14, 2026 | 20.03 | 21.12 | 19.99 | 20.94 | 18.78 | 7.61% | 1,019,269 |
| Sep 11, 2026 | 19.44 | 20.11 | 19.26 | 19.46 | 17.45 | 1.57% | 403,830 |
| Sep 10, 2026 | 19.17 | 19.40 | 19.00 | 19.16 | 17.18 | -1.34% | 504,892 |
| Sep 9, 2026 | 20.65 | 20.70 | 19.75 | 19.76 | 17.42 | -2.03% | 567,312 |
| Sep 8, 2026 | 20.39 | 20.47 | 20.10 | 20.17 | 17.78 | -2.47% | 549,382 |
| Sep 4, 2026 | 20.63 | 21.01 | 20.52 | 20.68 | 18.23 | -2.91% | 325,375 |