YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
46.53
-0.51 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
46.54
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.56 | 47.02 | 45.74 | 46.53 | 46.53 | -1.08% | 614,922 |
| Dec 4, 2025 | 46.85 | 47.73 | 46.67 | 47.04 | 47.04 | -2.91% | 468,865 |
| Dec 3, 2025 | 47.26 | 48.54 | 46.71 | 48.45 | 47.32 | 4.17% | 1,019,857 |
| Dec 2, 2025 | 47.03 | 47.83 | 46.51 | 46.51 | 45.42 | 1.55% | 1,446,034 |
| Dec 1, 2025 | 45.90 | 46.80 | 44.60 | 45.80 | 44.73 | -4.18% | 2,273,807 |
| Nov 28, 2025 | 48.05 | 48.75 | 47.50 | 47.80 | 46.68 | 0.21% | 1,105,355 |
| Nov 26, 2025 | 46.50 | 48.00 | 46.30 | 47.70 | 45.95 | 3.02% | 1,859,026 |
| Nov 25, 2025 | 45.30 | 46.40 | 44.30 | 46.30 | 44.60 | -0.64% | 1,837,242 |
| Nov 24, 2025 | 44.80 | 46.70 | 44.61 | 46.60 | 44.89 | 5.67% | 1,657,177 |
| Nov 21, 2025 | 44.60 | 45.00 | 42.50 | 44.10 | 42.48 | 0.68% | 2,560,191 |
| Nov 20, 2025 | 47.40 | 48.10 | 43.32 | 43.80 | 42.19 | -7.98% | 3,182,649 |
| Nov 19, 2025 | 48.40 | 48.70 | 45.80 | 47.60 | 45.24 | -1.86% | 2,778,932 |
| Nov 18, 2025 | 48.10 | 50.00 | 48.10 | 48.50 | 46.09 | -0.41% | 2,750,184 |
| Nov 17, 2025 | 50.30 | 51.20 | 47.80 | 48.70 | 46.28 | -6.35% | 3,603,645 |
| Nov 14, 2025 | 49.40 | 53.40 | 49.35 | 52.00 | 49.42 | - | 2,947,279 |
| Nov 13, 2025 | 55.00 | 55.25 | 51.30 | 52.00 | 49.42 | -7.31% | 2,977,153 |
| Nov 12, 2025 | 56.80 | 57.20 | 55.70 | 56.10 | 52.53 | - | 2,195,612 |
| Nov 11, 2025 | 57.20 | 57.90 | 56.00 | 56.10 | 52.53 | -3.11% | 2,116,459 |
| Nov 10, 2025 | 58.40 | 58.95 | 57.10 | 57.90 | 54.21 | 2.30% | 2,934,416 |
| Nov 7, 2025 | 53.50 | 56.90 | 52.50 | 56.60 | 52.99 | 4.04% | 3,180,144 |
| Nov 6, 2025 | 57.90 | 58.00 | 54.34 | 54.40 | 50.93 | -8.26% | 2,796,264 |
| Nov 5, 2025 | 58.60 | 60.10 | 57.81 | 59.30 | 54.69 | 3.85% | 2,683,037 |
| Nov 4, 2025 | 59.50 | 60.33 | 57.00 | 57.10 | 52.66 | -6.70% | 2,912,040 |
| Nov 3, 2025 | 63.10 | 63.15 | 60.40 | 61.20 | 56.44 | -3.47% | 2,390,430 |
| Oct 31, 2025 | 62.20 | 65.35 | 61.85 | 63.40 | 58.47 | 4.62% | 2,513,652 |
| Oct 30, 2025 | 62.60 | 62.90 | 60.40 | 60.60 | 55.89 | -6.63% | 2,208,469 |
| Oct 29, 2025 | 66.10 | 66.60 | 64.30 | 64.90 | 58.62 | -1.37% | 2,326,422 |
| Oct 28, 2025 | 67.00 | 67.90 | 65.70 | 65.80 | 59.43 | -1.35% | 1,955,434 |
| Oct 27, 2025 | 66.90 | 68.67 | 66.10 | 66.70 | 60.24 | 1.68% | 3,139,894 |
| Oct 24, 2025 | 62.80 | 66.00 | 62.60 | 65.60 | 59.25 | 7.72% | 3,031,553 |
| Oct 23, 2025 | 60.90 | 61.85 | 60.10 | 60.90 | 55.00 | -0.98% | 2,475,177 |
| Oct 22, 2025 | 63.80 | 63.80 | 59.50 | 61.50 | 54.70 | -4.35% | 2,779,564 |
| Oct 21, 2025 | 64.50 | 65.25 | 63.80 | 64.30 | 57.19 | -0.92% | 2,433,544 |
| Oct 20, 2025 | 64.70 | 66.50 | 64.40 | 64.90 | 57.73 | 1.72% | 2,247,731 |
| Oct 17, 2025 | 61.00 | 63.80 | 60.65 | 63.80 | 56.75 | 1.59% | 2,539,135 |
| Oct 16, 2025 | 64.50 | 64.90 | 62.50 | 62.80 | 55.86 | -6.82% | 2,388,493 |
| Oct 15, 2025 | 69.00 | 69.30 | 66.75 | 67.40 | 56.87 | -1.17% | 2,341,027 |
| Oct 14, 2025 | 68.20 | 70.30 | 66.90 | 68.20 | 57.55 | -3.94% | 2,348,195 |
| Oct 13, 2025 | 72.60 | 72.60 | 68.50 | 71.00 | 59.91 | -0.14% | 2,344,894 |
| Oct 10, 2025 | 76.70 | 78.20 | 70.10 | 71.10 | 59.99 | -7.06% | 3,384,810 |
| Oct 9, 2025 | 76.10 | 77.20 | 75.90 | 76.50 | 64.55 | - | 2,026,232 |
| Oct 8, 2025 | 75.20 | 77.00 | 74.95 | 76.50 | 64.55 | 2.27% | 1,643,353 |
| Oct 7, 2025 | 76.40 | 76.65 | 72.82 | 74.80 | 63.12 | -1.97% | 1,855,288 |
| Oct 6, 2025 | 76.80 | 77.20 | 75.55 | 76.30 | 64.38 | 1.19% | 1,932,065 |
| Oct 3, 2025 | 74.20 | 76.00 | 73.80 | 75.40 | 63.62 | 1.89% | 2,038,879 |
| Oct 2, 2025 | 71.30 | 74.75 | 71.11 | 74.00 | 62.44 | 5.71% | 2,562,463 |
| Oct 1, 2025 | 69.60 | 70.70 | 69.35 | 70.00 | 59.06 | 1.74% | 1,515,553 |
| Sep 30, 2025 | 67.50 | 69.00 | 67.50 | 68.80 | 58.05 | 0.73% | 1,284,001 |
| Sep 29, 2025 | 65.80 | 68.38 | 65.60 | 68.30 | 57.63 | 5.40% | 1,604,278 |
| Sep 26, 2025 | 64.20 | 65.20 | 63.20 | 64.80 | 54.68 | 1.73% | 1,457,950 |
| Sep 25, 2025 | 65.30 | 65.90 | 63.35 | 63.70 | 53.75 | -4.50% | 1,829,073 |
| Sep 24, 2025 | 66.80 | 67.60 | 66.40 | 66.70 | 56.28 | 0.60% | 1,042,877 |
| Sep 23, 2025 | 68.80 | 69.10 | 65.70 | 66.30 | 55.94 | -3.21% | 1,784,077 |
| Sep 22, 2025 | 68.70 | 69.20 | 67.70 | 68.50 | 57.80 | -2.28% | 1,592,242 |
| Sep 19, 2025 | 70.10 | 71.10 | 69.30 | 70.10 | 59.15 | -0.14% | 1,888,403 |
| Sep 18, 2025 | 68.00 | 71.30 | 67.50 | 70.20 | 59.23 | -1.68% | 2,042,788 |
| Sep 17, 2025 | 72.50 | 72.70 | 69.54 | 71.40 | 56.43 | -1.79% | 1,805,179 |
| Sep 16, 2025 | 73.30 | 73.50 | 71.40 | 72.70 | 57.46 | 0.41% | 945,786 |
| Sep 15, 2025 | 71.40 | 72.60 | 71.30 | 72.40 | 57.22 | 1.26% | 1,317,365 |
| Sep 12, 2025 | 72.30 | 72.50 | 71.10 | 71.50 | 56.51 | -0.28% | 1,044,690 |
| Sep 11, 2025 | 70.70 | 72.00 | 70.55 | 71.70 | 56.67 | 1.85% | 1,176,526 |
| Sep 10, 2025 | 71.50 | 72.30 | 70.00 | 70.40 | 55.64 | -0.98% | 1,571,571 |
| Sep 9, 2025 | 69.00 | 71.20 | 69.00 | 71.10 | 56.19 | 3.49% | 1,174,311 |
| Sep 8, 2025 | 68.30 | 69.50 | 67.72 | 68.70 | 54.30 | 0.88% | 1,190,217 |
| Sep 5, 2025 | 70.50 | 71.15 | 66.60 | 68.10 | 53.82 | -2.01% | 1,897,895 |
| Sep 4, 2025 | 68.40 | 69.70 | 68.20 | 69.50 | 54.93 | 1.46% | 1,147,226 |
| Sep 3, 2025 | 69.00 | 69.69 | 68.20 | 68.50 | 54.14 | - | 1,107,733 |
| Sep 2, 2025 | 67.80 | 69.80 | 66.90 | 68.50 | 54.14 | -0.15% | 1,297,633 |
| Aug 29, 2025 | 68.80 | 69.40 | 68.00 | 68.60 | 54.22 | -1.01% | 1,441,979 |
| Aug 28, 2025 | 69.80 | 70.50 | 68.95 | 69.30 | 54.77 | 0.14% | 1,410,259 |
| Aug 27, 2025 | 68.60 | 69.80 | 68.60 | 69.20 | 54.69 | 0.29% | 1,336,028 |
| Aug 26, 2025 | 68.30 | 69.10 | 67.40 | 69.00 | 54.53 | 1.02% | 1,487,312 |
| Aug 25, 2025 | 69.35 | 70.00 | 68.16 | 68.30 | 53.98 | -3.12% | 1,569,768 |
| Aug 22, 2025 | 66.90 | 70.90 | 66.40 | 70.50 | 55.72 | 5.38% | 2,202,630 |
| Aug 21, 2025 | 67.00 | 67.90 | 66.70 | 66.90 | 52.87 | -6.17% | 1,453,892 |
| Aug 20, 2025 | 71.20 | 71.55 | 68.30 | 71.30 | 53.63 | 0.85% | 2,077,950 |
| Aug 19, 2025 | 74.60 | 74.70 | 70.50 | 70.70 | 53.18 | -5.23% | 1,971,951 |
| Aug 18, 2025 | 72.65 | 75.00 | 71.60 | 74.60 | 56.12 | 1.50% | 1,986,434 |
| Aug 15, 2025 | 74.60 | 74.70 | 72.92 | 73.50 | 55.29 | -1.61% | 1,191,789 |
| Aug 14, 2025 | 73.80 | 75.15 | 73.10 | 74.70 | 56.19 | -0.53% | 998,275 |
| Aug 13, 2025 | 75.40 | 77.20 | 74.20 | 75.10 | 56.49 | 0.54% | 1,314,552 |
| Aug 12, 2025 | 75.30 | 75.50 | 73.10 | 74.70 | 56.19 | 1.22% | 851,677 |
| Aug 11, 2025 | 74.20 | 75.80 | 73.80 | 73.80 | 55.52 | 1.65% | 1,220,994 |
| Aug 8, 2025 | 72.70 | 73.00 | 70.70 | 72.60 | 54.61 | 0.14% | 999,723 |
| Aug 7, 2025 | 72.30 | 73.70 | 71.70 | 72.50 | 54.54 | 2.11% | 1,402,781 |
| Aug 6, 2025 | 69.70 | 71.20 | 68.60 | 71.00 | 53.41 | 1.72% | 1,430,383 |
| Aug 5, 2025 | 71.90 | 72.90 | 69.60 | 69.80 | 52.51 | -5.80% | 2,166,485 |
| Aug 4, 2025 | 74.40 | 74.90 | 72.40 | 74.10 | 55.74 | 1.51% | 1,840,861 |
| Aug 1, 2025 | 78.60 | 78.60 | 72.10 | 73.00 | 54.91 | -16.19% | 3,232,191 |
| Jul 31, 2025 | 88.10 | 89.00 | 86.97 | 87.10 | 65.52 | 0.23% | 1,219,529 |
| Jul 30, 2025 | 87.90 | 88.80 | 86.00 | 86.90 | 65.37 | 1.52% | 1,188,118 |
| Jul 29, 2025 | 88.00 | 88.30 | 84.50 | 85.60 | 64.39 | -1.95% | 972,392 |
| Jul 28, 2025 | 90.50 | 90.50 | 86.40 | 87.30 | 65.67 | -2.89% | 1,314,411 |
| Jul 25, 2025 | 89.80 | 90.80 | 88.50 | 89.90 | 67.63 | -0.66% | 1,217,023 |
| Jul 24, 2025 | 92.30 | 92.30 | 89.50 | 90.50 | 68.08 | -8.31% | 1,222,859 |
| Jul 23, 2025 | 99.30 | 99.50 | 96.40 | 98.70 | 68.26 | -1.40% | 2,048,729 |
| Jul 22, 2025 | 103.50 | 103.50 | 97.80 | 100.10 | 69.23 | -1.96% | 1,771,040 |
| Jul 21, 2025 | 104.40 | 106.60 | 101.90 | 102.10 | 70.62 | -1.07% | 1,998,408 |
| Jul 18, 2025 | 105.00 | 107.00 | 100.90 | 103.20 | 71.38 | 0.10% | 2,542,540 |
| Jul 17, 2025 | 101.30 | 103.90 | 100.50 | 103.10 | 71.31 | 2.18% | 1,378,013 |