YieldMax COIN Option Income Strategy ETF (CONY)

NYSEARCA: CONY · Real-Time Price · USD

20.74

-0.69 (-3.22%)

At close: Aug 24, 2026, 4:00 PM EDT

20.85

+0.11 (0.53%)

Pre-market: Aug 25, 2026, 7:28 AM EDT

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.65	21.95	20.69	20.74	20.74	-3.22%	426,883
Aug 21, 2026	20.86	21.93	20.75	21.43	21.43	6.99%	844,483
Aug 20, 2026	20.07	20.28	19.43	20.03	20.03	6.46%	685,263
Aug 19, 2026	17.86	19.61	17.86	19.04	18.82	7.39%	817,662
Aug 18, 2026	17.94	18.16	17.71	17.73	17.52	-2.21%	383,693
Aug 17, 2026	17.96	18.30	17.83	18.13	17.92	1.06%	241,041
Aug 14, 2026	18.16	18.29	17.87	17.94	17.73	-2.45%	280,376
Aug 13, 2026	17.96	18.46	17.77	18.39	18.17	2.33%	471,186
Aug 12, 2026	18.22	18.36	18.01	18.20	17.76	0.61%	221,379
Aug 11, 2026	18.19	18.46	17.87	18.09	17.65	0.11%	302,329
Aug 10, 2026	18.55	18.55	18.00	18.07	17.63	-2.38%	265,644
Aug 7, 2026	18.08	18.63	17.84	18.51	18.06	3.99%	369,195
Aug 6, 2026	17.94	18.20	17.75	17.80	17.37	-2.00%	247,817
Aug 5, 2026	18.45	18.80	18.20	18.42	17.72	-0.16%	308,271
Aug 4, 2026	18.11	18.68	17.98	18.45	17.75	2.22%	320,400
Aug 3, 2026	17.82	18.64	17.50	18.05	17.37	1.80%	426,464
Jul 31, 2026	18.93	18.93	17.22	17.73	17.06	-9.82%	802,223
Jul 30, 2026	19.46	19.78	19.30	19.66	18.92	2.05%	313,620
Jul 29, 2026	20.18	20.54	19.48	19.56	18.54	-3.88%	298,498
Jul 28, 2026	19.85	20.40	19.49	20.35	19.29	0.05%	291,783
Jul 27, 2026	19.89	20.38	19.66	20.34	19.28	4.74%	223,430
Jul 24, 2026	19.61	19.61	18.95	19.42	18.40	-0.82%	350,444
Jul 23, 2026	19.66	19.95	19.40	19.58	18.56	-2.25%	257,771
Jul 22, 2026	20.81	21.07	20.28	20.31	18.98	-4.51%	247,597
Jul 21, 2026	20.37	21.76	20.37	21.27	19.88	7.86%	516,120
Jul 20, 2026	19.46	20.07	19.14	19.72	18.43	1.86%	169,997
Jul 17, 2026	18.79	19.72	18.79	19.36	18.10	-1.53%	290,677
Jul 16, 2026	20.00	20.06	19.52	19.66	18.38	-2.66%	248,700
Jul 15, 2026	20.17	20.52	19.80	20.44	18.88	2.71%	264,391
Jul 14, 2026	19.70	19.94	19.45	19.90	18.38	2.26%	360,678
Jul 13, 2026	19.34	19.82	19.10	19.46	17.97	-0.87%	314,334
Jul 10, 2026	20.39	20.50	19.57	19.63	18.13	0.31%	247,405
Jul 9, 2026	19.36	19.79	19.13	19.57	18.07	-0.26%	240,936
Jul 8, 2026	19.83	20.08	19.54	19.90	18.12	-1.83%	402,365
Jul 7, 2026	20.60	20.94	20.10	20.27	18.46	-2.55%	295,516
Jul 6, 2026	20.15	21.11	19.92	20.80	18.94	1.96%	445,399
Jul 2, 2026	20.47	21.29	20.30	20.40	18.58	2.05%	291,763
Jul 1, 2026	18.98	20.70	18.96	20.23	18.20	6.98%	506,507
Jun 30, 2026	19.09	19.19	18.48	18.91	17.02	-2.93%	369,328
Jun 29, 2026	19.41	19.55	18.83	19.48	17.53	1.56%	446,841
Jun 26, 2026	18.07	19.26	18.04	19.18	17.26	4.07%	499,978
Jun 25, 2026	19.32	19.51	18.33	18.43	16.58	-4.66%	537,664
Jun 24, 2026	20.52	20.54	19.36	19.59	17.39	-4.67%	567,132
Jun 23, 2026	20.40	21.18	20.34	20.55	18.25	-3.16%	422,347
Jun 22, 2026	21.19	22.47	21.05	21.22	18.84	1.00%	474,338
Jun 18, 2026	21.50	21.59	20.79	21.01	18.66	-0.96%	495,085
Jun 17, 2026	21.75	22.31	21.46	21.50	18.84	-1.92%	614,012
Jun 16, 2026	21.94	22.37	21.72	21.92	19.20	-0.27%	363,063
Jun 15, 2026	22.02	22.47	21.92	21.98	19.26	4.67%	411,582
Jun 12, 2026	20.99	21.54	20.54	21.00	18.40	-0.24%	478,620