YieldMax COIN Option Income Strategy ETF (CONY)

Last Price40.21

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 9:35 AM EST

Historical Prices For YieldMax COIN Option Income Strategy ETF (CONY)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	40.49	40.88	40.16	40.21	1,067,005	40.21
12/29/2025	40.46	41.35	40.35	40.50	1,121,507	40.50
12/26/2025	41.39	41.42	40.30	40.92	668,214	40.92
12/24/2025	41.87	42.00	41.44	41.83	427,458	41.83
12/23/2025	42.32	42.52	41.63	42.23	435,507	42.23
12/22/2025	43.34	43.76	42.85	42.94	745,526	42.94
12/19/2025	42.41	42.65	41.80	42.46	728,121	42.46
12/18/2025	43.59	44.00	41.50	41.50	418,927	41.50
12/17/2025	44.50	45.22	42.64	42.72	372,454	42.72
12/16/2025	44.21	44.75	43.76	44.13	296,741	44.13
12/15/2025	46.24	46.37	43.15	43.69	633,193	43.69
12/12/2025	46.83	47.61	45.56	46.22	655,504	46.22
12/11/2025	46.03	46.70	45.14	46.46	453,813	46.46
12/10/2025	47.07	47.94	46.88	47.49	406,945	47.49
12/09/2025	46.78	48.54	46.27	47.68	965,975	47.68
12/08/2025	47.00	47.50	46.55	47.20	494,842	47.20
12/05/2025	46.56	47.01	45.74	46.53	621,138	46.53
12/04/2025	46.85	47.73	46.67	47.04	474,333	47.04
12/03/2025	47.26	48.54	46.71	48.45	1,014,849	48.45
12/02/2025	47.03	47.83	46.51	46.51	1,452,986	46.51
12/01/2025	4.59	4.68	4.46	4.58	22,688,455	4.58
11/28/2025	4.80	4.88	4.75	4.78	11,053,578	4.78
11/26/2025	4.65	4.80	4.63	4.77	18,590,286	4.70
11/25/2025	4.53	4.64	4.43	4.63	18,353,588	4.57
11/24/2025	4.48	4.67	4.46	4.66	16,553,708	4.60
11/21/2025	4.46	4.50	4.25	4.41	25,601,968	4.35
11/20/2025	4.74	4.81	4.33	4.38	31,711,962	4.32
11/19/2025	4.84	4.87	4.58	4.76	27,568,221	4.63
11/18/2025	4.81	5.00	4.81	4.85	27,428,807	4.72
11/17/2025	5.03	5.12	4.78	4.87	35,948,722	4.74
11/14/2025	4.94	5.34	4.94	5.20	29,472,818	5.06
11/13/2025	5.50	5.53	5.13	5.20	29,714,817	5.06
11/12/2025	5.68	5.72	5.57	5.61	21,941,116	5.38
11/11/2025	5.72	5.79	5.60	5.61	21,142,598	5.38
11/10/2025	5.84	5.90	5.71	5.79	29,308,290	5.55
11/07/2025	5.35	5.69	5.25	5.66	31,801,502	5.43
11/06/2025	5.79	5.80	5.43	5.44	27,887,334	5.21
11/05/2025	5.86	6.01	5.78	5.93	26,791,806	5.60
11/04/2025	5.95	6.03	5.70	5.71	29,031,467	5.39
11/03/2025	6.31	6.32	6.04	6.12	23,830,489	5.78
10/31/2025	6.22	6.54	6.18	6.34	25,136,782	5.99
10/30/2025	6.26	6.29	6.04	6.06	22,073,414	5.72
10/29/2025	6.61	6.66	6.43	6.49	23,220,133	6.00
10/28/2025	6.70	6.79	6.57	6.58	19,541,995	6.08
10/27/2025	6.69	6.87	6.61	6.67	31,352,171	6.17
10/24/2025	6.28	6.60	6.26	6.56	30,315,598	6.06
10/23/2025	6.09	6.18	6.01	6.09	24,738,099	5.63
10/22/2025	6.38	6.38	5.95	6.15	27,766,739	5.60
10/21/2025	6.45	6.53	6.38	6.43	24,278,532	5.85
10/20/2025	6.47	6.65	6.44	6.49	22,467,350	5.91
10/17/2025	6.10	6.38	6.07	6.38	25,391,402	5.81
10/16/2025	6.45	6.49	6.25	6.28	23,843,946	5.72
10/15/2025	6.90	6.93	6.67	6.74	23,345,232	5.82
10/14/2025	6.82	7.03	6.69	6.82	23,438,057	5.89
10/13/2025	7.26	7.26	6.85	7.10	23,434,124	6.13
10/10/2025	7.67	7.82	7.01	7.11	33,848,107	6.14
10/09/2025	7.61	7.72	7.59	7.65	20,255,642	6.61
10/08/2025	7.52	7.70	7.65	7.65	16,421,905	6.61
10/07/2025	7.64	7.67	7.28	7.48	18,534,139	6.46
10/06/2025	7.68	7.72	7.55	7.63	19,311,128	6.59
10/03/2025	7.42	7.60	7.38	7.54	20,388,868	6.51
10/02/2025	7.13	7.47	7.11	7.40	25,589,986	6.39
10/01/2025	6.96	7.07	6.93	7.00	15,142,990	6.05
9/30/2025	6.75	6.90	6.75	6.88	12,835,101	5.94