YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
31.65
-0.43 (-1.34%)
Mar 5, 2026, 4:00 PM EST - Market closed
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.68 | 32.61 | 31.08 | 31.65 | 31.65 | -2.28% | 306,630 |
| Mar 4, 2026 | 30.61 | 32.85 | 30.60 | 32.39 | 32.08 | 11.88% | 416,051 |
| Mar 3, 2026 | 28.31 | 29.43 | 27.62 | 28.95 | 28.67 | -1.30% | 251,583 |
| Mar 2, 2026 | 27.60 | 29.42 | 27.60 | 29.33 | 29.05 | 4.38% | 286,085 |
| Feb 27, 2026 | 27.92 | 28.43 | 27.50 | 28.10 | 27.83 | -1.71% | 659,195 |
| Feb 26, 2026 | 28.66 | 29.17 | 28.15 | 28.59 | 28.32 | -2.56% | 272,784 |
| Feb 25, 2026 | 27.71 | 29.56 | 27.46 | 29.34 | 28.74 | 11.52% | 379,357 |
| Feb 24, 2026 | 25.33 | 26.31 | 24.86 | 26.31 | 25.77 | 1.27% | 358,771 |
| Feb 23, 2026 | 26.79 | 27.10 | 25.76 | 25.98 | 25.45 | -5.63% | 553,863 |
| Feb 20, 2026 | 26.64 | 27.92 | 26.58 | 27.53 | 26.97 | 2.76% | 389,083 |
| Feb 19, 2026 | 26.27 | 26.95 | 26.14 | 26.79 | 26.25 | - | 307,173 |
| Feb 18, 2026 | 27.02 | 28.08 | 26.71 | 26.79 | 25.95 | -0.89% | 395,127 |
| Feb 17, 2026 | 26.62 | 27.61 | 26.06 | 27.03 | 26.18 | 0.71% | 524,673 |
| Feb 13, 2026 | 25.64 | 27.23 | 24.57 | 26.84 | 26.00 | 13.20% | 577,896 |
| Feb 12, 2026 | 25.46 | 25.52 | 23.43 | 23.71 | 22.97 | -7.85% | 390,398 |
| Feb 11, 2026 | 26.40 | 26.41 | 25.14 | 25.73 | 24.68 | -5.02% | 338,680 |
| Feb 10, 2026 | 27.10 | 27.80 | 27.00 | 27.09 | 25.98 | -2.27% | 283,439 |
| Feb 9, 2026 | 26.69 | 27.78 | 26.60 | 27.72 | 26.59 | 1.24% | 276,650 |
| Feb 6, 2026 | 25.87 | 27.46 | 25.50 | 27.38 | 26.26 | 11.62% | 589,813 |
| Feb 5, 2026 | 26.82 | 27.54 | 24.42 | 24.53 | 23.53 | -13.84% | 1,097,936 |
| Feb 4, 2026 | 29.68 | 29.75 | 27.80 | 28.47 | 27.03 | -6.04% | 708,383 |
| Feb 3, 2026 | 31.67 | 31.68 | 29.37 | 30.30 | 28.77 | -3.90% | 591,344 |
| Feb 2, 2026 | 31.81 | 32.01 | 31.11 | 31.53 | 29.94 | -3.13% | 1,127,397 |
| Jan 30, 2026 | 32.95 | 33.19 | 31.99 | 32.55 | 30.91 | -2.08% | 491,354 |
| Jan 29, 2026 | 34.46 | 34.46 | 32.48 | 33.24 | 31.56 | -5.57% | 943,260 |
| Jan 28, 2026 | 35.81 | 35.99 | 34.83 | 35.20 | 33.13 | -0.62% | 973,809 |
| Jan 27, 2026 | 35.88 | 35.88 | 34.96 | 35.42 | 33.34 | -1.17% | 448,027 |
| Jan 26, 2026 | 35.63 | 36.14 | 35.45 | 35.84 | 33.73 | -1.38% | 627,573 |
| Jan 23, 2026 | 37.13 | 37.16 | 36.17 | 36.34 | 34.20 | -2.55% | 550,027 |
| Jan 22, 2026 | 38.04 | 38.34 | 37.24 | 37.29 | 35.10 | -1.92% | 460,285 |
| Jan 21, 2026 | 38.27 | 38.74 | 37.31 | 38.02 | 35.58 | -0.52% | 636,023 |
| Jan 20, 2026 | 38.94 | 39.26 | 37.88 | 38.22 | 35.76 | -4.81% | 771,106 |
| Jan 16, 2026 | 39.95 | 40.41 | 39.40 | 40.15 | 37.57 | 0.68% | 316,145 |
| Jan 15, 2026 | 41.54 | 41.54 | 39.58 | 39.88 | 37.32 | -6.34% | 503,349 |
| Jan 14, 2026 | 42.66 | 43.42 | 42.24 | 42.58 | 39.47 | 0.76% | 498,542 |
| Jan 13, 2026 | 41.34 | 42.58 | 41.25 | 42.26 | 39.17 | 3.12% | 403,604 |
| Jan 12, 2026 | 40.41 | 41.55 | 40.20 | 40.98 | 37.99 | 0.91% | 433,805 |
| Jan 9, 2026 | 41.22 | 41.30 | 40.02 | 40.61 | 37.64 | -1.26% | 524,049 |
| Jan 8, 2026 | 40.95 | 41.65 | 40.74 | 41.13 | 38.13 | -1.18% | 258,232 |
| Jan 7, 2026 | 41.97 | 41.97 | 40.97 | 41.62 | 38.20 | -1.16% | 283,963 |
| Jan 6, 2026 | 42.75 | 43.12 | 41.60 | 42.11 | 38.65 | -1.38% | 790,405 |
| Jan 5, 2026 | 41.77 | 43.25 | 41.74 | 42.70 | 39.19 | 5.67% | 2,143,051 |
| Jan 2, 2026 | 39.56 | 40.66 | 38.90 | 40.41 | 37.09 | 2.69% | 837,810 |
| Dec 31, 2025 | 40.17 | 40.33 | 39.24 | 39.35 | 35.72 | -2.14% | 683,214 |
| Dec 30, 2025 | 40.49 | 40.88 | 40.16 | 40.21 | 36.50 | -0.72% | 1,068,116 |
| Dec 29, 2025 | 40.46 | 41.35 | 40.35 | 40.50 | 36.76 | -1.03% | 1,126,197 |
| Dec 26, 2025 | 41.39 | 41.42 | 40.30 | 40.92 | 37.15 | -2.18% | 668,212 |
| Dec 24, 2025 | 41.87 | 42.00 | 41.44 | 41.83 | 37.52 | -0.95% | 427,456 |
| Dec 23, 2025 | 42.32 | 42.53 | 41.63 | 42.23 | 37.88 | -1.65% | 438,211 |
| Dec 22, 2025 | 43.34 | 43.76 | 42.85 | 42.94 | 38.52 | 1.13% | 746,767 |
| Dec 19, 2025 | 42.41 | 42.65 | 41.80 | 42.46 | 38.09 | 2.31% | 728,119 |
| Dec 18, 2025 | 43.59 | 44.00 | 41.50 | 41.50 | 37.23 | -2.86% | 422,204 |
| Dec 17, 2025 | 44.50 | 45.22 | 42.64 | 42.72 | 37.86 | -3.20% | 378,302 |
| Dec 16, 2025 | 44.21 | 44.75 | 43.76 | 44.13 | 39.11 | 1.01% | 298,567 |
| Dec 15, 2025 | 46.24 | 46.37 | 43.15 | 43.69 | 38.72 | -5.47% | 639,453 |
| Dec 12, 2025 | 46.83 | 47.61 | 45.56 | 46.22 | 40.97 | -0.52% | 655,502 |
| Dec 11, 2025 | 46.03 | 46.70 | 45.14 | 46.46 | 41.18 | -2.17% | 454,489 |
| Dec 10, 2025 | 47.07 | 47.94 | 46.88 | 47.49 | 41.75 | -0.40% | 409,143 |
| Dec 9, 2025 | 46.78 | 48.54 | 46.27 | 47.68 | 41.91 | 1.02% | 968,173 |
| Dec 8, 2025 | 47.00 | 47.50 | 46.55 | 47.20 | 41.49 | 1.44% | 495,823 |
| Dec 5, 2025 | 46.56 | 47.02 | 45.74 | 46.53 | 40.90 | -1.08% | 621,136 |
| Dec 4, 2025 | 46.85 | 47.73 | 46.67 | 47.04 | 41.35 | -2.91% | 480,559 |
| Dec 3, 2025 | 47.26 | 48.54 | 46.71 | 48.45 | 41.59 | 4.17% | 1,019,857 |
| Dec 2, 2025 | 47.03 | 47.83 | 46.51 | 46.51 | 39.93 | 1.55% | 1,446,034 |
| Dec 1, 2025 | 45.90 | 46.80 | 44.60 | 45.80 | 39.32 | -4.18% | 2,273,807 |
| Nov 28, 2025 | 48.05 | 48.75 | 47.50 | 47.80 | 41.04 | 0.21% | 1,105,355 |
| Nov 26, 2025 | 46.50 | 48.00 | 46.30 | 47.70 | 40.39 | 3.02% | 1,859,026 |
| Nov 25, 2025 | 45.30 | 46.40 | 44.30 | 46.30 | 39.20 | -0.64% | 1,837,242 |
| Nov 24, 2025 | 44.80 | 46.70 | 44.61 | 46.60 | 39.46 | 5.67% | 1,657,177 |
| Nov 21, 2025 | 44.60 | 45.00 | 42.50 | 44.10 | 37.34 | 0.68% | 2,560,191 |
| Nov 20, 2025 | 47.40 | 48.10 | 43.32 | 43.80 | 37.09 | -7.98% | 3,182,649 |
| Nov 19, 2025 | 48.40 | 48.70 | 45.80 | 47.60 | 39.77 | -1.86% | 2,778,932 |
| Nov 18, 2025 | 48.10 | 50.00 | 48.10 | 48.50 | 40.52 | -0.41% | 2,750,184 |
| Nov 17, 2025 | 50.30 | 51.20 | 47.80 | 48.70 | 40.68 | -6.35% | 3,603,645 |
| Nov 14, 2025 | 49.40 | 53.40 | 49.35 | 52.00 | 43.44 | - | 2,947,279 |
| Nov 13, 2025 | 55.00 | 55.25 | 51.30 | 52.00 | 43.44 | -7.31% | 2,977,153 |
| Nov 12, 2025 | 56.80 | 57.20 | 55.70 | 56.10 | 46.17 | - | 2,195,612 |
| Nov 11, 2025 | 57.20 | 57.90 | 56.00 | 56.10 | 46.17 | -3.11% | 2,116,459 |
| Nov 10, 2025 | 58.40 | 58.95 | 57.10 | 57.90 | 47.65 | 2.30% | 2,934,416 |
| Nov 7, 2025 | 53.50 | 56.90 | 52.50 | 56.60 | 46.58 | 4.04% | 3,180,144 |
| Nov 6, 2025 | 57.90 | 58.00 | 54.34 | 54.40 | 44.77 | -8.26% | 2,796,264 |
| Nov 5, 2025 | 58.60 | 60.10 | 57.81 | 59.30 | 48.07 | 3.85% | 2,683,037 |
| Nov 4, 2025 | 59.50 | 60.33 | 57.00 | 57.10 | 46.29 | -6.70% | 2,912,040 |
| Nov 3, 2025 | 63.10 | 63.15 | 60.40 | 61.20 | 49.62 | -3.47% | 2,390,430 |
| Oct 31, 2025 | 62.20 | 65.35 | 61.85 | 63.40 | 51.40 | 4.62% | 2,513,652 |
| Oct 30, 2025 | 62.60 | 62.90 | 60.40 | 60.60 | 49.13 | -6.63% | 2,208,469 |
| Oct 29, 2025 | 66.10 | 66.60 | 64.30 | 64.90 | 51.52 | -1.37% | 2,326,422 |
| Oct 28, 2025 | 67.00 | 67.90 | 65.70 | 65.80 | 52.24 | -1.35% | 1,955,434 |
| Oct 27, 2025 | 66.90 | 68.67 | 66.10 | 66.70 | 52.95 | 1.68% | 3,139,894 |
| Oct 24, 2025 | 62.80 | 66.00 | 62.60 | 65.60 | 52.08 | 7.72% | 3,031,553 |
| Oct 23, 2025 | 60.90 | 61.85 | 60.10 | 60.90 | 48.35 | -0.98% | 2,475,177 |
| Oct 22, 2025 | 63.80 | 63.80 | 59.50 | 61.50 | 48.09 | -4.35% | 2,779,564 |
| Oct 21, 2025 | 64.50 | 65.25 | 63.80 | 64.30 | 50.27 | -0.92% | 2,433,544 |
| Oct 20, 2025 | 64.70 | 66.50 | 64.40 | 64.90 | 50.74 | 1.72% | 2,247,731 |
| Oct 17, 2025 | 61.00 | 63.80 | 60.65 | 63.80 | 49.88 | 1.59% | 2,539,135 |
| Oct 16, 2025 | 64.50 | 64.90 | 62.50 | 62.80 | 49.10 | -6.82% | 2,388,493 |
| Oct 15, 2025 | 69.00 | 69.30 | 66.75 | 67.40 | 49.99 | -1.17% | 2,341,027 |
| Oct 14, 2025 | 68.20 | 70.30 | 66.90 | 68.20 | 50.58 | -3.94% | 2,348,195 |
| Oct 13, 2025 | 72.60 | 72.60 | 68.50 | 71.00 | 52.66 | -0.14% | 2,344,894 |
| Oct 10, 2025 | 76.70 | 78.20 | 70.10 | 71.10 | 52.74 | -7.06% | 3,384,810 |