YieldMax COIN Option Income Strategy ETF (CONY)

NYSEARCA: CONY · Real-Time Price · USD

27.59

-0.24 (-0.86%)

At close: Apr 28, 2026, 4:00 PM EDT

27.29

-0.30 (-1.09%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CONY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.25	27.77	26.92	27.59	27.59	-0.86%	252,217
Apr 27, 2026	28.13	28.76	27.72	27.83	27.83	-1.31%	214,384
Apr 24, 2026	28.40	28.42	27.82	28.20	28.20	1.15%	244,534
Apr 23, 2026	28.45	28.73	27.40	27.88	27.88	-4.62%	233,576
Apr 22, 2026	29.01	29.85	28.83	29.23	28.81	4.69%	302,091
Apr 21, 2026	29.80	29.80	27.83	27.92	27.52	-6.37%	1,042,572
Apr 20, 2026	28.52	29.90	28.46	29.82	29.40	2.05%	307,528
Apr 17, 2026	29.03	30.37	28.76	29.22	28.80	2.74%	924,437
Apr 16, 2026	28.09	28.46	27.00	28.44	28.04	0.25%	270,961
Apr 15, 2026	27.02	28.40	26.85	28.37	27.59	5.35%	309,568
Apr 14, 2026	26.40	27.28	26.40	26.93	26.19	4.30%	285,541
Apr 13, 2026	24.71	25.85	24.62	25.82	25.11	2.99%	398,981
Apr 10, 2026	25.15	25.22	24.40	25.07	24.38	-0.20%	265,683
Apr 9, 2026	25.85	25.93	24.77	25.12	24.43	-3.87%	285,907
Apr 8, 2026	27.57	27.77	25.87	26.13	25.04	0.19%	357,739
Apr 7, 2026	25.78	26.09	25.00	26.08	25.00	0.27%	216,117
Apr 6, 2026	26.02	26.37	25.85	26.01	24.93	1.44%	235,857
Apr 2, 2026	25.16	25.77	24.60	25.64	24.57	-2.03%	352,055
Apr 1, 2026	26.88	26.92	26.00	26.17	24.72	-0.65%	283,514
Mar 31, 2026	24.85	26.50	24.76	26.34	24.88	7.47%	327,434
Mar 30, 2026	25.06	25.28	24.15	24.51	23.15	-0.08%	321,763
Mar 27, 2026	25.46	25.56	24.31	24.53	23.17	-6.48%	428,154
Mar 26, 2026	26.69	27.07	25.99	26.23	24.78	-5.41%	367,994
Mar 25, 2026	28.34	29.09	27.62	27.73	25.69	-0.04%	478,467
Mar 24, 2026	30.11	30.43	27.25	27.74	25.70	-8.36%	451,057
Mar 23, 2026	29.99	30.67	29.74	30.27	28.04	1.37%	293,146
Mar 20, 2026	30.30	30.41	29.54	29.86	27.66	-1.45%	240,726
Mar 19, 2026	29.33	30.45	29.00	30.30	28.07	-1.53%	215,483
Mar 18, 2026	31.25	31.46	30.66	30.77	27.94	-2.78%	323,114
Mar 17, 2026	30.78	31.95	30.74	31.65	28.74	2.53%	1,012,324
Mar 16, 2026	30.68	31.12	30.32	30.87	28.03	3.28%	263,174
Mar 13, 2026	30.82	31.09	29.67	29.89	27.14	1.18%	249,649
Mar 12, 2026	29.84	30.05	29.44	29.54	26.82	-4.25%	213,062
Mar 11, 2026	30.55	31.27	29.97	30.85	27.47	1.21%	299,490
Mar 10, 2026	31.46	31.56	30.23	30.48	27.14	-1.30%	248,044
Mar 9, 2026	30.64	31.26	29.87	30.88	27.50	1.41%	356,743
Mar 6, 2026	30.69	31.19	30.22	30.45	27.12	-3.79%	386,232
Mar 5, 2026	31.68	32.61	31.08	31.65	28.18	-2.28%	310,115
Mar 4, 2026	30.61	32.85	30.60	32.39	28.57	11.88%	416,051
Mar 3, 2026	28.31	29.43	27.62	28.95	25.53	-1.30%	251,583
Mar 2, 2026	27.60	29.42	27.60	29.33	25.87	4.38%	286,085
Feb 27, 2026	27.92	28.43	27.50	28.10	24.78	-1.71%	659,195
Feb 26, 2026	28.66	29.17	28.15	28.59	25.21	-2.56%	272,784
Feb 25, 2026	27.71	29.56	27.46	29.34	25.60	11.52%	379,357
Feb 24, 2026	25.33	26.31	24.86	26.31	22.95	1.27%	358,771
Feb 23, 2026	26.79	27.10	25.76	25.98	22.66	-5.63%	553,863
Feb 20, 2026	26.64	27.92	26.58	27.53	24.02	2.76%	389,083
Feb 19, 2026	26.27	26.95	26.14	26.79	23.37	-	307,173
Feb 18, 2026	27.02	28.08	26.71	26.79	23.11	-0.89%	395,127
Feb 17, 2026	26.62	27.61	26.06	27.03	23.32	0.71%	524,673
Feb 13, 2026	25.64	27.23	24.57	26.84	23.15	13.20%	577,896
Feb 12, 2026	25.46	25.52	23.43	23.71	20.45	-7.85%	390,398
Feb 11, 2026	26.40	26.41	25.14	25.73	21.98	-5.02%	338,680
Feb 10, 2026	27.10	27.80	27.00	27.09	23.14	-2.27%	283,439
Feb 9, 2026	26.69	27.78	26.60	27.72	23.68	1.24%	276,650
Feb 6, 2026	25.87	27.46	25.50	27.38	23.38	11.62%	589,813
Feb 5, 2026	26.82	27.54	24.42	24.53	20.95	-13.84%	1,097,936
Feb 4, 2026	29.68	29.75	27.80	28.47	24.07	-6.04%	708,383
Feb 3, 2026	31.67	31.68	29.37	30.30	25.62	-3.90%	591,344
Feb 2, 2026	31.81	32.01	31.11	31.53	26.66	-3.13%	1,127,397
Jan 30, 2026	32.95	33.19	31.99	32.55	27.52	-2.08%	491,354
Jan 29, 2026	34.46	34.46	32.48	33.24	28.11	-5.57%	943,260
Jan 28, 2026	35.81	35.99	34.83	35.20	29.50	-0.62%	973,809
Jan 27, 2026	35.88	35.88	34.96	35.42	29.69	-1.17%	448,027
Jan 26, 2026	35.63	36.14	35.45	35.84	30.04	-1.38%	627,573
Jan 23, 2026	37.13	37.16	36.17	36.34	30.46	-2.55%	550,027
Jan 22, 2026	38.04	38.34	37.24	37.29	31.25	-1.92%	460,285
Jan 21, 2026	38.27	38.74	37.31	38.02	31.68	-0.52%	636,023
Jan 20, 2026	38.94	39.26	37.88	38.22	31.85	-4.81%	771,106
Jan 16, 2026	39.95	40.41	39.40	40.15	33.46	0.68%	316,145
Jan 15, 2026	41.54	41.54	39.58	39.88	33.23	-6.34%	503,349
Jan 14, 2026	42.66	43.42	42.24	42.58	35.15	0.76%	498,542
Jan 13, 2026	41.34	42.58	41.25	42.26	34.89	3.12%	403,604
Jan 12, 2026	40.41	41.55	40.20	40.98	33.83	0.91%	433,805
Jan 9, 2026	41.22	41.30	40.02	40.61	33.52	-1.26%	524,049
Jan 8, 2026	40.95	41.65	40.74	41.13	33.95	-1.18%	258,232
Jan 7, 2026	41.97	41.97	40.97	41.62	34.02	-1.16%	283,963
Jan 6, 2026	42.75	43.12	41.60	42.11	34.42	-1.38%	790,405
Jan 5, 2026	41.77	43.25	41.74	42.70	34.90	5.67%	2,143,051
Jan 2, 2026	39.56	40.66	38.90	40.41	33.03	2.69%	837,810
Dec 31, 2025	40.17	40.33	39.24	39.35	31.81	-2.14%	683,214
Dec 30, 2025	40.49	40.88	40.16	40.21	32.50	-0.72%	1,068,116
Dec 29, 2025	40.46	41.35	40.35	40.50	32.74	-1.03%	1,126,197
Dec 26, 2025	41.39	41.42	40.30	40.92	33.08	-2.18%	668,212
Dec 24, 2025	41.87	42.00	41.44	41.83	33.41	-0.95%	427,456
Dec 23, 2025	42.32	42.53	41.63	42.23	33.73	-1.65%	438,211
Dec 22, 2025	43.34	43.76	42.85	42.94	34.30	1.13%	746,767
Dec 19, 2025	42.41	42.65	41.80	42.46	33.92	2.31%	728,119
Dec 18, 2025	43.59	44.00	41.50	41.50	33.15	-2.86%	422,204
Dec 17, 2025	44.50	45.22	42.64	42.72	33.72	-3.20%	378,302
Dec 16, 2025	44.21	44.75	43.76	44.13	34.83	1.01%	298,567
Dec 15, 2025	46.24	46.37	43.15	43.69	34.48	-5.47%	639,453
Dec 12, 2025	46.83	47.61	45.56	46.22	36.48	-0.52%	655,502
Dec 11, 2025	46.03	46.70	45.14	46.46	36.67	-2.17%	454,489
Dec 10, 2025	47.07	47.94	46.88	47.49	37.17	-0.40%	409,143
Dec 9, 2025	46.78	48.54	46.27	47.68	37.32	1.02%	968,173
Dec 8, 2025	47.00	47.50	46.55	47.20	36.95	1.44%	495,823
Dec 5, 2025	46.56	47.02	45.74	46.53	36.42	-1.08%	621,136
Dec 4, 2025	46.85	47.73	46.67	47.04	36.82	-2.91%	480,559
Dec 3, 2025	47.26	48.54	46.71	48.45	37.04	4.17%	1,019,857