Stock listing
NYSE Arca:CONY YieldMax COIN Option Income Strategy ETF Stock
Follow YieldMax COIN Option Income Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:CONY
$15.22 USD +0.70 (+4.8%)
Close on Nov 3, 2026
- Day range
- $14.70 – $15.66 USDNov 3, 2026
- Volume
- 1.03M sharesNov 3, 2026
- 52-week range
- $14.32 – $60.33 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $11.08M USDMedian day 502,900 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:CONY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.22 | +0.70 | +4.8% | $14.70 | $15.66 | $14.70 | 1,027,558 | |
| $14.52 | -0.52 | -3.5% | $14.71 | $15.05 | $14.32 | 610,204 | |
| $15.04 | -1.84 | -10.9% | $15.66 | $15.66 | $14.42 | 787,900 | |
| $16.88 | -0.28 | -1.6% | $16.58 | $17.12 | $16.58 | 592,046 | |
| $17.16 | +0.11 | +0.6% | $16.70 | $17.17 | $16.70 | 527,828 | |
| $17.05 | +0.15 | +0.9% | $16.99 | $17.09 | $16.77 | 325,167 | |
| $16.90 | -0.46 | -2.6% | $16.97 | $17.16 | $16.50 | 477,315 | |
| $17.36 | -0.46 | -2.6% | $17.72 | $17.90 | $17.28 | 377,600 | |
| $17.82 | -0.93 | -5.0% | $17.90 | $18.25 | $17.61 | 303,600 | |
| $18.75 | +0.58 | +3.2% | $18.53 | $19.05 | $18.30 | 443,700 | |
| $18.17 | +0.26 | +1.5% | $17.72 | $18.62 | $17.69 | 408,500 | |
| $17.91 | -0.41 | -2.2% | $18.55 | $18.65 | $17.85 | 407,900 | |
| $18.32 | -0.92 | -4.8% | $19.04 | $19.21 | $17.92 | 438,900 | |
| $19.24 | +0.76 | +4.1% | $17.82 | $19.36 | $17.60 | 870,100 | |
| $18.48 | -0.72 | -3.7% | $18.93 | $19.25 | $18.34 | 405,900 | |
| $19.20 | +0.12 | +0.6% | $19.02 | $19.32 | $18.98 | 358,800 | |
| $19.08 | +0.04 | +0.2% | $19.07 | $19.40 | $18.81 | 249,700 | |
| $19.04 | +0.71 | +3.9% | $18.49 | $19.34 | $18.25 | 558,800 | |
| $18.33 | -0.83 | -4.3% | $18.63 | $18.99 | $18.29 | 600,300 | |
| $19.16 | -0.67 | -3.4% | $19.33 | $19.40 | $19.02 | 796,300 | |
| $19.83 | -0.16 | -0.8% | $20.09 | $20.39 | $19.76 | 591,000 | |
| $19.99 | +0.47 | +2.4% | $19.87 | $20.30 | $19.66 | 577,000 | |
| $19.52 | -0.63 | -3.1% | $20.69 | $21.16 | $19.33 | 1,600,800 | |
| $20.15 | +0.09 | +0.4% | $19.89 | $20.36 | $19.81 | 422,800 | |
| $20.06 | -0.35 | -1.7% | $20.87 | $21.14 | $19.87 | 873,400 | |
| $20.41 | -0.10 | -0.5% | $20.98 | $21.06 | $20.22 | 886,100 | |
| $20.51 | -0.29 | -1.4% | $20.88 | $21.14 | $20.48 | 916,700 | |
| $20.80 | -0.28 | -1.3% | $21.14 | $21.15 | $20.61 | 573,200 | |
| $21.08 | -0.21 | -1.0% | $20.87 | $21.36 | $20.65 | 628,900 | |
| $21.29 | -0.22 | -1.0% | $21.25 | $21.81 | $21.10 | 680,200 | |
| $21.51 | -0.03 | -0.1% | $21.39 | $21.69 | $21.19 | 643,400 | |
| $21.54 | +0.63 | +3.0% | $21.84 | $22.14 | $21.50 | 766,500 | |
| $20.91 | +1.79 | +9.4% | $19.51 | $21.08 | $19.51 | 947,400 | |
| $19.12 | +0.59 | +3.2% | $18.74 | $19.16 | $18.36 | 614,100 | |
| $18.53 | -0.75 | -3.9% | $19.37 | $19.39 | $18.18 | 1,165,700 | |
| $19.28 | -1.66 | -7.9% | $20.31 | $20.31 | $18.85 | 1,813,600 | |
| $20.94 | +1.48 | +7.6% | $20.03 | $21.12 | $19.99 | 1,014,700 | |
| $19.46 | +0.30 | +1.6% | $19.44 | $20.11 | $19.26 | 403,000 | |
| $19.16 | -0.60 | -3.0% | $19.17 | $19.40 | $19.00 | 501,500 | |
| $19.76 | -0.41 | -2.0% | $20.65 | $20.70 | $19.75 | 560,800 | |
| $20.17 | -0.51 | -2.5% | $20.39 | $20.47 | $20.10 | 543,100 | |
| $20.68 | -0.62 | -2.9% | $20.63 | $21.01 | $20.52 | 324,700 | |
| $21.30 | +1.36 | +6.8% | $20.25 | $21.61 | $20.25 | 707,200 | |
| $19.94 | -0.16 | -0.8% | $19.93 | $20.30 | $19.63 | 376,800 | |
| $20.10 | -1.08 | -5.1% | $20.58 | $20.78 | $19.94 | 504,300 | |
| $21.18 | +0.95 | +4.7% | $20.30 | $21.36 | $20.08 | 460,600 | |
| $20.23 | -1.14 | -5.3% | $21.05 | $21.22 | $20.03 | 683,500 | |
| $21.37 | +0.41 | +2.0% | $20.96 | $21.69 | $20.50 | 294,900 | |
| $20.96 | -0.48 | -2.2% | $21.07 | $21.28 | $20.76 | 329,800 | |
| $21.44 | +0.70 | +3.4% | $20.43 | $21.66 | $20.32 | 337,000 | |
| $20.74 | -0.69 | -3.2% | $21.65 | $21.95 | $20.69 | 436,000 | |
| $21.43 | +1.40 | +7.0% | $20.86 | $21.93 | $20.75 | 851,900 | |
| $20.03 | +0.99 | +5.2% | $20.07 | $20.28 | $19.43 | 695,600 | |
| $19.04 | +1.31 | +7.4% | $17.86 | $19.61 | $17.86 | 817,700 | |
| $17.73 | -0.40 | -2.2% | $17.94 | $18.16 | $17.71 | 383,700 | |
| $18.13 | +0.19 | +1.1% | $17.96 | $18.30 | $17.83 | 241,000 | |
| $17.94 | -0.45 | -2.4% | $18.16 | $18.29 | $17.87 | 280,400 | |
| $18.39 | +0.19 | +1.0% | $17.96 | $18.46 | $17.77 | 471,200 | |
| $18.20 | +0.11 | +0.6% | $18.22 | $18.36 | $18.01 | 221,400 | |
| $18.09 | +0.02 | +0.1% | $18.19 | $18.46 | $17.87 | 302,300 | |
| $18.07 | -0.44 | -2.4% | $18.55 | $18.55 | $18.00 | 265,600 | |
| $18.51 | +0.71 | +4.0% | $18.08 | $18.63 | $17.84 | 369,200 | |
| $17.80 | -0.62 | -3.4% | $17.94 | $18.20 | $17.75 | 247,800 | |
| $18.42 | -0.03 | -0.2% | $18.45 | $18.80 | $18.20 | 308,300 | |
| $18.45 | +0.40 | +2.2% | $18.11 | $18.68 | $17.98 | 320,400 | |
| $18.05 | +0.32 | +1.8% | $17.82 | $18.64 | $17.50 | 426,500 |
- Ticker
- NYSE Arca:CONY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
YieldMax COIN Option Income Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about YieldMax COIN Option Income Strategy ETF.