YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
19.18
+0.75 (4.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.07 | 19.26 | 18.04 | 19.18 | 19.18 | 4.07% | 492,554 |
| Jun 25, 2026 | 19.32 | 19.51 | 18.33 | 18.43 | 18.43 | -4.66% | 525,674 |
| Jun 24, 2026 | 20.52 | 20.54 | 19.36 | 19.59 | 19.33 | -4.67% | 567,132 |
| Jun 23, 2026 | 20.40 | 21.18 | 20.34 | 20.55 | 20.28 | -3.16% | 422,347 |
| Jun 22, 2026 | 21.19 | 22.47 | 21.05 | 21.22 | 20.94 | 1.00% | 474,338 |
| Jun 18, 2026 | 21.50 | 21.59 | 20.79 | 21.01 | 20.73 | -0.96% | 495,085 |
| Jun 17, 2026 | 21.75 | 22.31 | 21.46 | 21.50 | 20.93 | -1.92% | 614,012 |
| Jun 16, 2026 | 21.94 | 22.37 | 21.72 | 21.92 | 21.34 | -0.27% | 363,063 |
| Jun 15, 2026 | 22.02 | 22.47 | 21.92 | 21.98 | 21.40 | 4.67% | 411,582 |
| Jun 12, 2026 | 20.99 | 21.54 | 20.54 | 21.00 | 20.45 | -0.24% | 478,620 |
| Jun 11, 2026 | 20.36 | 21.20 | 20.17 | 21.05 | 20.49 | 3.53% | 419,060 |
| Jun 10, 2026 | 20.38 | 21.42 | 20.36 | 20.60 | 19.80 | -0.58% | 235,686 |
| Jun 9, 2026 | 20.96 | 21.78 | 20.05 | 20.72 | 19.91 | -3.40% | 529,196 |
| Jun 8, 2026 | 20.88 | 21.66 | 20.65 | 21.45 | 20.61 | 5.72% | 482,550 |
| Jun 5, 2026 | 21.10 | 21.10 | 19.75 | 20.29 | 19.50 | -6.41% | 722,942 |
| Jun 4, 2026 | 21.67 | 21.96 | 21.42 | 21.68 | 20.83 | 0.65% | 395,634 |
| Jun 3, 2026 | 22.84 | 22.85 | 21.80 | 21.82 | 20.70 | -5.62% | 642,908 |
| Jun 2, 2026 | 23.45 | 23.57 | 22.85 | 23.12 | 21.93 | -3.59% | 538,444 |
| Jun 1, 2026 | 23.61 | 24.40 | 23.33 | 23.98 | 22.75 | -2.72% | 509,132 |
| May 29, 2026 | 23.71 | 24.97 | 23.58 | 24.65 | 23.38 | 3.01% | 464,222 |
| May 28, 2026 | 22.64 | 23.98 | 22.41 | 23.93 | 22.70 | 4.25% | 418,440 |
| May 27, 2026 | 23.63 | 24.04 | 23.29 | 23.29 | 21.78 | -3.24% | 655,688 |
| May 26, 2026 | 24.78 | 24.96 | 23.98 | 24.07 | 22.51 | -2.07% | 682,306 |
| May 22, 2026 | 25.60 | 25.73 | 24.56 | 24.58 | 22.98 | -4.02% | 508,371 |
| May 21, 2026 | 25.12 | 25.76 | 24.87 | 25.61 | 23.95 | 1.12% | 480,621 |
| May 20, 2026 | 25.91 | 26.24 | 25.49 | 25.67 | 23.68 | -0.85% | 455,990 |
| May 19, 2026 | 25.27 | 26.08 | 24.92 | 25.89 | 23.88 | 1.93% | 309,747 |
| May 18, 2026 | 25.61 | 25.92 | 24.73 | 25.40 | 23.43 | -2.64% | 547,987 |
| May 15, 2026 | 27.29 | 27.29 | 25.75 | 26.09 | 24.07 | -6.29% | 635,816 |
| May 14, 2026 | 26.96 | 29.07 | 26.30 | 27.84 | 25.68 | 3.35% | 720,975 |
| May 13, 2026 | 27.79 | 27.79 | 27.09 | 27.50 | 24.85 | -1.93% | 603,461 |
| May 12, 2026 | 28.60 | 29.23 | 27.33 | 28.04 | 25.34 | -3.41% | 391,842 |
| May 11, 2026 | 27.25 | 29.21 | 26.53 | 29.03 | 26.23 | 6.77% | 779,900 |
| May 8, 2026 | 25.85 | 27.22 | 25.45 | 27.19 | 24.57 | 3.19% | 889,349 |
| May 7, 2026 | 26.86 | 26.94 | 26.12 | 26.35 | 23.81 | -2.13% | 473,677 |
| May 6, 2026 | 27.22 | 27.46 | 26.90 | 27.37 | 24.33 | -0.04% | 491,553 |
| May 5, 2026 | 28.64 | 28.64 | 27.02 | 27.38 | 24.34 | -2.00% | 408,285 |
| May 4, 2026 | 27.51 | 28.40 | 27.44 | 27.94 | 24.84 | 4.76% | 439,938 |
| May 1, 2026 | 26.64 | 26.99 | 26.47 | 26.67 | 23.71 | 1.83% | 254,552 |
| Apr 30, 2026 | 25.51 | 26.42 | 25.24 | 26.19 | 23.28 | 2.87% | 271,458 |
| Apr 29, 2026 | 26.79 | 26.79 | 25.45 | 25.99 | 22.63 | -5.80% | 584,633 |
| Apr 28, 2026 | 27.25 | 27.77 | 26.92 | 27.59 | 24.02 | -0.86% | 256,391 |
| Apr 27, 2026 | 28.13 | 28.76 | 27.72 | 27.83 | 24.23 | -1.31% | 217,970 |
| Apr 24, 2026 | 28.40 | 28.42 | 27.82 | 28.20 | 24.56 | 1.15% | 247,642 |
| Apr 23, 2026 | 28.45 | 28.73 | 27.40 | 27.88 | 24.28 | -3.24% | 238,234 |
| Apr 22, 2026 | 29.01 | 29.85 | 28.83 | 29.23 | 25.09 | 4.69% | 302,091 |
| Apr 21, 2026 | 29.80 | 29.80 | 27.83 | 27.92 | 23.97 | -6.37% | 1,042,572 |
| Apr 20, 2026 | 28.52 | 29.90 | 28.46 | 29.82 | 25.60 | 2.05% | 307,528 |
| Apr 17, 2026 | 29.03 | 30.37 | 28.76 | 29.22 | 25.08 | 2.74% | 924,437 |
| Apr 16, 2026 | 28.09 | 28.46 | 27.00 | 28.44 | 24.41 | 1.62% | 270,961 |
| Apr 15, 2026 | 27.02 | 28.40 | 26.85 | 28.37 | 24.02 | 5.35% | 309,568 |
| Apr 14, 2026 | 26.40 | 27.28 | 26.40 | 26.93 | 22.80 | 4.30% | 285,541 |
| Apr 13, 2026 | 24.71 | 25.85 | 24.62 | 25.82 | 21.86 | 2.99% | 398,981 |
| Apr 10, 2026 | 25.15 | 25.22 | 24.40 | 25.07 | 21.23 | -0.20% | 265,683 |
| Apr 9, 2026 | 25.85 | 25.93 | 24.77 | 25.12 | 21.27 | -2.46% | 285,907 |
| Apr 8, 2026 | 27.57 | 27.77 | 25.87 | 26.13 | 21.81 | 0.19% | 357,739 |
| Apr 7, 2026 | 25.78 | 26.09 | 25.00 | 26.08 | 21.77 | 0.27% | 216,117 |
| Apr 6, 2026 | 26.02 | 26.37 | 25.85 | 26.01 | 21.71 | 1.44% | 235,857 |
| Apr 2, 2026 | 25.16 | 25.77 | 24.60 | 25.64 | 21.40 | -0.60% | 352,055 |
| Apr 1, 2026 | 26.88 | 26.92 | 26.00 | 26.17 | 21.53 | -0.65% | 283,514 |
| Mar 31, 2026 | 24.85 | 26.50 | 24.76 | 26.34 | 21.67 | 7.47% | 327,434 |
| Mar 30, 2026 | 25.06 | 25.28 | 24.15 | 24.51 | 20.16 | -0.08% | 321,763 |
| Mar 27, 2026 | 25.46 | 25.56 | 24.31 | 24.53 | 20.18 | -6.48% | 428,154 |
| Mar 26, 2026 | 26.69 | 27.07 | 25.99 | 26.23 | 21.58 | -3.55% | 367,994 |
| Mar 25, 2026 | 28.34 | 29.09 | 27.62 | 27.73 | 22.37 | -0.04% | 478,467 |
| Mar 24, 2026 | 30.11 | 30.43 | 27.25 | 27.74 | 22.38 | -8.36% | 451,057 |
| Mar 23, 2026 | 29.99 | 30.67 | 29.74 | 30.27 | 24.42 | 1.37% | 293,146 |
| Mar 20, 2026 | 30.30 | 30.41 | 29.54 | 29.86 | 24.09 | -1.45% | 240,726 |
| Mar 19, 2026 | 29.33 | 30.45 | 29.00 | 30.30 | 24.44 | 0.48% | 215,483 |
| Mar 18, 2026 | 31.25 | 31.46 | 30.66 | 30.77 | 24.33 | -2.78% | 323,114 |
| Mar 17, 2026 | 30.78 | 31.95 | 30.74 | 31.65 | 25.02 | 2.53% | 1,012,324 |
| Mar 16, 2026 | 30.68 | 31.12 | 30.32 | 30.87 | 24.41 | 3.28% | 263,174 |
| Mar 13, 2026 | 30.82 | 31.09 | 29.67 | 29.89 | 23.63 | 1.18% | 249,649 |
| Mar 12, 2026 | 29.84 | 30.05 | 29.44 | 29.54 | 23.36 | -2.37% | 213,062 |
| Mar 11, 2026 | 30.55 | 31.27 | 29.97 | 30.85 | 23.92 | 1.21% | 299,490 |
| Mar 10, 2026 | 31.46 | 31.56 | 30.23 | 30.48 | 23.64 | -1.30% | 248,044 |
| Mar 9, 2026 | 30.64 | 31.26 | 29.87 | 30.88 | 23.95 | 1.41% | 356,743 |
| Mar 6, 2026 | 30.69 | 31.19 | 30.22 | 30.45 | 23.61 | -3.79% | 386,232 |
| Mar 5, 2026 | 31.68 | 32.61 | 31.08 | 31.65 | 24.54 | -1.34% | 310,115 |
| Mar 4, 2026 | 30.61 | 32.85 | 30.60 | 32.39 | 24.87 | 11.88% | 416,051 |
| Mar 3, 2026 | 28.31 | 29.43 | 27.62 | 28.95 | 22.23 | -1.30% | 251,583 |
| Mar 2, 2026 | 27.60 | 29.42 | 27.60 | 29.33 | 22.52 | 4.38% | 286,085 |
| Feb 27, 2026 | 27.92 | 28.43 | 27.50 | 28.10 | 21.58 | -1.71% | 659,195 |
| Feb 26, 2026 | 28.66 | 29.17 | 28.15 | 28.59 | 21.96 | -1.49% | 272,784 |
| Feb 25, 2026 | 27.71 | 29.56 | 27.46 | 29.34 | 22.29 | 11.52% | 379,357 |
| Feb 24, 2026 | 25.33 | 26.31 | 24.86 | 26.31 | 19.99 | 1.27% | 358,771 |
| Feb 23, 2026 | 26.79 | 27.10 | 25.76 | 25.98 | 19.74 | -5.63% | 553,863 |
| Feb 20, 2026 | 26.64 | 27.92 | 26.58 | 27.53 | 20.91 | 2.76% | 389,083 |
| Feb 19, 2026 | 26.27 | 26.95 | 26.14 | 26.79 | 20.35 | 1.13% | 307,173 |
| Feb 18, 2026 | 27.02 | 28.08 | 26.71 | 26.79 | 20.12 | -0.89% | 395,127 |
| Feb 17, 2026 | 26.62 | 27.61 | 26.06 | 27.03 | 20.30 | 0.71% | 524,673 |
| Feb 13, 2026 | 25.64 | 27.23 | 24.57 | 26.84 | 20.16 | 13.20% | 577,896 |
| Feb 12, 2026 | 25.46 | 25.52 | 23.43 | 23.71 | 17.81 | -6.93% | 390,398 |
| Feb 11, 2026 | 26.40 | 26.41 | 25.14 | 25.73 | 19.14 | -5.02% | 338,680 |
| Feb 10, 2026 | 27.10 | 27.80 | 27.00 | 27.09 | 20.15 | -2.27% | 283,439 |
| Feb 9, 2026 | 26.69 | 27.78 | 26.60 | 27.72 | 20.62 | 1.24% | 276,650 |
| Feb 6, 2026 | 25.87 | 27.46 | 25.50 | 27.38 | 20.36 | 11.62% | 589,813 |
| Feb 5, 2026 | 26.82 | 27.54 | 24.42 | 24.53 | 18.24 | -12.97% | 1,097,936 |
| Feb 4, 2026 | 29.68 | 29.75 | 27.80 | 28.47 | 20.96 | -6.04% | 708,383 |
| Feb 3, 2026 | 31.67 | 31.68 | 29.37 | 30.30 | 22.31 | -3.90% | 591,344 |