YieldMax COIN Option Income Strategy ETF (CONY)
NYSEARCA: CONY · Real-Time Price · USD
9.18
-0.48 (-4.97%)
Jun 27, 2025, 4:00 PM - Market closed
CONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.54 | 9.61 | 9.03 | 9.18 | 9.18 | -4.97% | 18,791,950 |
| Jun 26, 2025 | 9.31 | 9.79 | 9.30 | 9.66 | 9.66 | -1.93% | 12,345,908 |
| Jun 25, 2025 | 9.92 | 10.09 | 9.61 | 9.85 | 9.33 | 2.50% | 14,178,379 |
| Jun 24, 2025 | 9.15 | 9.70 | 9.12 | 9.61 | 9.11 | 6.66% | 15,351,511 |
| Jun 23, 2025 | 8.89 | 9.12 | 8.72 | 9.01 | 8.54 | 0.33% | 11,230,099 |
| Jun 20, 2025 | 8.90 | 9.01 | 8.78 | 8.98 | 8.51 | 3.10% | 8,982,271 |
| Jun 18, 2025 | 7.96 | 8.78 | 7.91 | 8.71 | 8.25 | 9.56% | 11,075,519 |
| Jun 17, 2025 | 8.03 | 8.08 | 7.82 | 7.95 | 7.53 | -2.09% | 4,219,384 |
| Jun 16, 2025 | 7.82 | 8.16 | 7.79 | 8.12 | 7.69 | 5.32% | 5,435,875 |
| Jun 13, 2025 | 7.56 | 7.71 | 7.50 | 7.71 | 7.31 | 0.26% | 4,884,864 |
| Jun 12, 2025 | 7.86 | 7.87 | 7.63 | 7.69 | 7.29 | -3.27% | 5,779,317 |
| Jun 11, 2025 | 8.09 | 8.16 | 7.90 | 7.95 | 7.53 | -1.24% | 3,716,059 |
| Jun 10, 2025 | 8.11 | 8.18 | 7.96 | 8.05 | 7.63 | -0.25% | 3,542,477 |
| Jun 9, 2025 | 8.02 | 8.09 | 7.95 | 8.07 | 7.65 | 2.15% | 4,047,706 |
| Jun 6, 2025 | 7.88 | 8.04 | 7.88 | 7.90 | 7.49 | 2.46% | 3,439,540 |
| Jun 5, 2025 | 8.14 | 8.25 | 7.58 | 7.71 | 7.31 | -3.75% | 6,044,665 |
| Jun 4, 2025 | 8.06 | 8.14 | 7.97 | 8.01 | 7.59 | -0.62% | 3,620,590 |
| Jun 3, 2025 | 7.80 | 8.10 | 7.74 | 8.06 | 7.64 | 4.13% | 5,428,268 |
| Jun 2, 2025 | 7.76 | 7.82 | 7.63 | 7.74 | 7.33 | 0.52% | 4,829,139 |
| May 30, 2025 | 7.74 | 7.82 | 7.64 | 7.70 | 7.30 | -0.65% | 7,121,184 |
| May 29, 2025 | 8.08 | 8.09 | 7.71 | 7.75 | 7.34 | -10.61% | 9,037,156 |
| May 28, 2025 | 9.00 | 9.01 | 8.65 | 8.67 | 7.50 | -3.88% | 11,461,841 |
| May 27, 2025 | 9.05 | 9.09 | 8.96 | 9.02 | 7.81 | 1.58% | 9,576,486 |
| May 23, 2025 | 8.84 | 8.97 | 8.78 | 8.88 | 7.69 | -1.66% | 5,203,547 |
| May 22, 2025 | 8.90 | 9.12 | 8.84 | 9.03 | 7.82 | 3.79% | 5,218,168 |
| May 21, 2025 | 8.75 | 8.96 | 8.66 | 8.70 | 7.53 | -0.57% | 5,729,618 |
| May 20, 2025 | 8.83 | 8.84 | 8.64 | 8.75 | 7.57 | -0.11% | 4,790,855 |
| May 19, 2025 | 8.62 | 8.82 | 8.62 | 8.76 | 7.58 | - | 4,865,702 |
| May 16, 2025 | 8.43 | 8.84 | 8.40 | 8.76 | 7.58 | 6.31% | 7,386,033 |
| May 15, 2025 | 8.59 | 8.62 | 8.12 | 8.24 | 7.13 | -6.04% | 7,685,682 |
| May 14, 2025 | 8.60 | 8.79 | 8.51 | 8.77 | 7.59 | 2.33% | 4,707,487 |
| May 13, 2025 | 8.16 | 8.68 | 8.15 | 8.57 | 7.42 | 10.87% | 10,209,357 |
| May 12, 2025 | 7.74 | 7.88 | 7.69 | 7.73 | 6.69 | 3.20% | 7,086,996 |
| May 9, 2025 | 7.66 | 7.97 | 7.45 | 7.49 | 6.48 | -2.09% | 7,527,590 |
| May 8, 2025 | 7.61 | 7.77 | 7.54 | 7.65 | 6.62 | 4.51% | 4,670,607 |
| May 7, 2025 | 7.43 | 7.46 | 7.24 | 7.32 | 6.34 | -0.41% | 3,519,835 |
| May 6, 2025 | 7.30 | 7.40 | 7.22 | 7.35 | 6.36 | -1.08% | 3,069,766 |
| May 5, 2025 | 7.50 | 7.55 | 7.39 | 7.43 | 6.43 | -1.98% | 4,678,151 |
| May 2, 2025 | 7.56 | 7.69 | 7.49 | 7.58 | 6.56 | 1.74% | 6,388,253 |
| May 1, 2025 | 7.66 | 7.68 | 7.44 | 7.45 | 6.45 | -8.25% | 7,509,373 |
| Apr 30, 2025 | 8.03 | 8.14 | 7.89 | 8.12 | 6.46 | -1.34% | 8,135,967 |
| Apr 29, 2025 | 8.21 | 8.28 | 8.13 | 8.23 | 6.55 | 0.61% | 4,196,933 |
| Apr 28, 2025 | 8.29 | 8.30 | 7.91 | 8.18 | 6.51 | -1.33% | 6,163,442 |
| Apr 25, 2025 | 8.18 | 8.34 | 8.13 | 8.29 | 6.60 | 2.22% | 3,839,909 |
| Apr 24, 2025 | 7.80 | 8.13 | 7.80 | 8.11 | 6.45 | 3.58% | 2,817,118 |
| Apr 23, 2025 | 7.93 | 7.98 | 7.76 | 7.83 | 6.23 | 1.69% | 4,075,388 |
| Apr 22, 2025 | 7.46 | 7.81 | 7.46 | 7.70 | 6.13 | 4.76% | 3,815,345 |
| Apr 21, 2025 | 7.33 | 7.43 | 7.21 | 7.35 | 5.85 | 0.55% | 2,822,588 |
| Apr 17, 2025 | 7.25 | 7.40 | 7.18 | 7.31 | 5.82 | 1.67% | 3,168,501 |
| Apr 16, 2025 | 7.16 | 7.29 | 7.05 | 7.19 | 5.72 | -1.78% | 2,922,542 |