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 |