Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

YieldMax COIN Option Income Strategy ETF (NY:CONY)

39.35 -0.86 (-2.14%)
Official Closing Price Updated: 6:30 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 40.17 40.33 39.24 39.35 675,018 -0.86(-2.14%)
Dec 30, 2025 40.49 40.88 40.16 40.21 1,067,005 -0.29(-0.72%)
Dec 29, 2025 40.46 41.35 40.35 40.50 1,121,507 -0.42(-1.03%)
Dec 26, 2025 41.39 41.42 40.30 40.92 668,214 -0.91(-2.18%)
Dec 24, 2025 41.87 42.00 41.44 41.83 427,458 -0.40(-0.95%)
Dec 23, 2025 42.32 42.52 41.63 42.23 435,507 -0.71(-1.65%)
Dec 22, 2025 43.34 43.76 42.85 42.94 745,526 +0.48(+1.13%)
Dec 19, 2025 42.41 42.65 41.80 42.46 728,121 +0.96(+2.31%)
Dec 18, 2025 43.59 44.00 41.50 41.50 418,927 -1.22(-2.86%)
Dec 17, 2025 44.50 45.22 42.64 42.72 372,454 -1.41(-3.20%)
Dec 16, 2025 44.21 44.75 43.76 44.13 296,741 +0.44(+1.01%)
Dec 15, 2025 46.24 46.37 43.15 43.69 633,193 -2.53(-5.47%)
Dec 12, 2025 46.83 47.61 45.56 46.22 655,504 -0.24(-0.52%)
Dec 11, 2025 46.03 46.70 45.14 46.46 453,813 -1.03(-2.17%)
Dec 10, 2025 47.07 47.94 46.88 47.49 406,945 -0.19(-0.40%)
Dec 09, 2025 46.78 48.54 46.27 47.68 965,975 +0.48(+1.02%)
Dec 08, 2025 47.00 47.50 46.55 47.20 494,842 +0.67(+1.44%)
Dec 05, 2025 46.56 47.01 45.74 46.53 621,138 -0.51(-1.08%)
Dec 04, 2025 46.85 47.73 46.67 47.04 474,333 -1.41(-2.91%)
Dec 03, 2025 47.26 48.54 46.71 48.45 1,014,849 +1.94(+4.17%)
Dec 02, 2025 47.03 47.83 46.51 46.51 1,452,986 +41.93(+915.50%)
Dec 01, 2025 4.590 4.680 4.460 4.580 22,688,456 -0.20(-4.18%)
Nov 28, 2025 4.805 4.875 4.750 4.780 11,053,578 +0.01(+0.21%)
Nov 26, 2025 4.650 4.800 4.630 4.770 18,590,286 +0.14(+3.02%)
Nov 25, 2025 4.530 4.640 4.430 4.630 18,353,588 -0.03(-0.64%)
Nov 24, 2025 4.480 4.670 4.461 4.660 16,553,708 +0.25(+5.67%)
Nov 21, 2025 4.460 4.500 4.250 4.410 25,601,968 +0.03(+0.68%)
Nov 20, 2025 4.740 4.810 4.332 4.380 31,711,962 -0.38(-7.98%)
Nov 19, 2025 4.840 4.870 4.580 4.760 27,568,220 -0.09(-1.86%)
Nov 18, 2025 4.810 5.000 4.810 4.850 27,428,808 -0.02(-0.41%)
Nov 17, 2025 5.030 5.120 4.780 4.870 35,948,720 -0.33(-6.35%)
Nov 14, 2025 4.940 5.340 4.935 5.200 29,472,818 +0.00(+0.00%)
Nov 13, 2025 5.500 5.525 5.130 5.200 29,714,816 -0.41(-7.31%)
Nov 12, 2025 5.680 5.720 5.570 5.610 21,941,116 +0.00(+0.00%)
Nov 11, 2025 5.720 5.790 5.600 5.610 21,142,598 -0.18(-3.11%)
Nov 10, 2025 5.840 5.895 5.710 5.790 29,308,290 +0.13(+2.30%)
Nov 07, 2025 5.350 5.690 5.250 5.660 31,801,502 +0.22(+4.04%)
Nov 06, 2025 5.790 5.800 5.434 5.440 27,887,334 -0.49(-8.26%)
Nov 05, 2025 5.860 6.010 5.781 5.930 26,791,806 +0.22(+3.85%)
Nov 04, 2025 5.950 6.033 5.700 5.710 29,031,468 -0.41(-6.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.