YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
31.86
-5.08 (-13.75%)
At close: Oct 30, 2025, 4:00 PM EDT
32.40
+0.54 (1.69%)
After-hours: Oct 30, 2025, 8:00 PM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.93 | 33.86 | 31.65 | 31.86 | 31.86 | -13.75% | 67,711 |
| Oct 29, 2025 | 37.56 | 37.90 | 36.32 | 36.94 | 36.12 | -0.78% | 64,062 |
| Oct 28, 2025 | 37.76 | 38.22 | 37.12 | 37.23 | 36.40 | 2.28% | 43,277 |
| Oct 27, 2025 | 36.46 | 37.38 | 36.30 | 36.40 | 35.59 | -0.30% | 193,547 |
| Oct 24, 2025 | 35.40 | 36.69 | 35.40 | 36.51 | 35.70 | 2.58% | 68,490 |
| Oct 23, 2025 | 32.86 | 35.59 | 32.86 | 35.59 | 34.80 | 3.28% | 24,211 |
| Oct 22, 2025 | 37.18 | 37.18 | 32.83 | 34.46 | 33.31 | -6.49% | 36,884 |
| Oct 21, 2025 | 36.02 | 37.29 | 36.02 | 36.85 | 35.62 | 3.83% | 24,278 |
| Oct 20, 2025 | 35.36 | 35.62 | 34.21 | 35.49 | 34.31 | 1.00% | 100,585 |
| Oct 17, 2025 | 35.97 | 36.41 | 34.16 | 35.14 | 33.97 | -2.82% | 48,273 |
| Oct 16, 2025 | 36.54 | 37.51 | 35.87 | 36.16 | 34.95 | -5.91% | 39,544 |
| Oct 15, 2025 | 38.50 | 38.79 | 37.81 | 38.43 | 35.83 | 2.37% | 105,927 |
| Oct 14, 2025 | 35.50 | 37.76 | 35.38 | 37.54 | 35.00 | 2.01% | 43,595 |
| Oct 13, 2025 | 36.76 | 37.06 | 35.86 | 36.80 | 34.31 | 2.62% | 38,676 |
| Oct 10, 2025 | 38.50 | 38.99 | 35.41 | 35.86 | 33.43 | -7.81% | 57,753 |
| Oct 9, 2025 | 39.15 | 39.15 | 37.50 | 38.90 | 36.27 | -0.21% | 31,417 |
| Oct 8, 2025 | 40.04 | 40.10 | 38.88 | 38.98 | 36.34 | -2.28% | 31,085 |
| Oct 7, 2025 | 39.70 | 40.25 | 39.00 | 39.89 | 37.19 | 0.50% | 23,083 |
| Oct 6, 2025 | 40.84 | 40.84 | 39.48 | 39.69 | 37.00 | -1.61% | 45,341 |
| Oct 3, 2025 | 42.18 | 42.18 | 40.02 | 40.34 | 37.61 | -3.65% | 34,704 |
| Oct 2, 2025 | 42.40 | 42.40 | 41.69 | 41.87 | 39.04 | -0.19% | 14,399 |
| Oct 1, 2025 | 41.22 | 42.34 | 40.61 | 41.95 | 39.11 | 4.12% | 35,805 |
| Sep 30, 2025 | 41.36 | 42.00 | 40.05 | 40.29 | 37.56 | -3.59% | 14,827 |
| Sep 29, 2025 | 39.92 | 41.83 | 39.92 | 41.79 | 38.96 | 5.32% | 35,167 |
| Sep 26, 2025 | 39.62 | 39.90 | 39.00 | 39.68 | 36.99 | -0.25% | 16,981 |
| Sep 25, 2025 | 39.33 | 40.49 | 38.50 | 39.78 | 37.09 | -0.65% | 35,534 |
| Sep 24, 2025 | 40.29 | 40.67 | 39.75 | 40.04 | 37.33 | -0.72% | 38,729 |
| Sep 23, 2025 | 41.45 | 41.76 | 40.33 | 40.33 | 37.60 | -2.44% | 23,433 |
| Sep 22, 2025 | 41.44 | 41.55 | 40.90 | 41.34 | 38.54 | -0.31% | 55,871 |
| Sep 19, 2025 | 39.84 | 41.59 | 39.84 | 41.47 | 38.66 | 3.29% | 112,249 |
| Sep 18, 2025 | 41.00 | 41.85 | 40.13 | 40.15 | 37.43 | -5.13% | 84,769 |
| Sep 17, 2025 | 41.40 | 42.52 | 41.30 | 42.32 | 37.67 | 2.64% | 131,672 |
| Sep 16, 2025 | 41.45 | 41.45 | 40.70 | 41.23 | 36.70 | -0.15% | 53,551 |
| Sep 15, 2025 | 41.19 | 41.59 | 40.74 | 41.29 | 36.75 | 0.73% | 76,949 |
| Sep 12, 2025 | 40.18 | 41.62 | 39.75 | 40.99 | 36.49 | 1.97% | 41,526 |
| Sep 11, 2025 | 41.45 | 41.45 | 40.00 | 40.20 | 35.78 | -2.02% | 21,490 |
| Sep 10, 2025 | 42.29 | 42.30 | 40.75 | 41.03 | 36.52 | -1.61% | 31,124 |
| Sep 9, 2025 | 41.70 | 41.90 | 41.40 | 41.70 | 37.12 | - | 13,760 |
| Sep 8, 2025 | 41.54 | 42.07 | 41.13 | 41.70 | 37.12 | 0.85% | 10,788 |
| Sep 5, 2025 | 41.05 | 42.19 | 40.30 | 41.35 | 36.81 | - | 17,640 |
| Sep 4, 2025 | 40.44 | 41.58 | 40.26 | 41.35 | 36.81 | 1.52% | 21,703 |
| Sep 3, 2025 | 41.22 | 41.49 | 40.42 | 40.73 | 36.25 | -0.88% | 15,218 |
| Sep 2, 2025 | 40.80 | 41.21 | 39.97 | 41.09 | 36.58 | -1.23% | 25,770 |
| Aug 29, 2025 | 42.00 | 42.00 | 40.99 | 41.60 | 37.03 | -0.19% | 20,208 |
| Aug 28, 2025 | 41.15 | 41.80 | 41.15 | 41.68 | 37.10 | 1.66% | 8,449 |
| Aug 27, 2025 | 41.14 | 41.43 | 41.00 | 41.00 | 36.50 | -0.65% | 19,963 |
| Aug 26, 2025 | 40.31 | 41.27 | 40.08 | 41.27 | 36.74 | 2.25% | 29,092 |
| Aug 25, 2025 | 39.88 | 40.89 | 39.68 | 40.36 | 35.93 | 0.60% | 55,333 |
| Aug 22, 2025 | 37.95 | 40.45 | 37.95 | 40.12 | 35.71 | 4.67% | 104,756 |
| Aug 21, 2025 | 37.65 | 38.72 | 37.64 | 38.33 | 34.12 | -6.51% | 54,847 |