YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
38.98
-0.91 (-2.28%)
At close: Oct 8, 2025, 4:00 PM EDT
38.88
-0.10 (-0.25%)
After-hours: Oct 8, 2025, 8:00 PM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 40.04 | 40.10 | 38.88 | 38.98 | 38.98 | -2.28% | 31,085 |
| Oct 7, 2025 | 39.70 | 40.25 | 39.00 | 39.89 | 39.89 | 0.50% | 23,083 |
| Oct 6, 2025 | 40.84 | 40.84 | 39.48 | 39.69 | 39.69 | -1.61% | 45,341 |
| Oct 3, 2025 | 42.18 | 42.18 | 40.02 | 40.34 | 40.34 | -3.65% | 34,704 |
| Oct 2, 2025 | 42.40 | 42.40 | 41.69 | 41.87 | 41.87 | -0.19% | 14,399 |
| Oct 1, 2025 | 41.22 | 42.34 | 40.61 | 41.95 | 41.95 | 4.12% | 35,805 |
| Sep 30, 2025 | 41.36 | 42.00 | 40.05 | 40.29 | 40.29 | -3.59% | 14,827 |
| Sep 29, 2025 | 39.92 | 41.83 | 39.92 | 41.79 | 41.79 | 5.32% | 35,167 |
| Sep 26, 2025 | 39.62 | 39.90 | 39.00 | 39.68 | 39.68 | -0.25% | 16,981 |
| Sep 25, 2025 | 39.33 | 40.49 | 38.50 | 39.78 | 39.78 | -0.65% | 35,534 |
| Sep 24, 2025 | 40.29 | 40.67 | 39.75 | 40.04 | 40.04 | -0.72% | 38,729 |
| Sep 23, 2025 | 41.45 | 41.76 | 40.33 | 40.33 | 40.33 | -2.44% | 23,433 |
| Sep 22, 2025 | 41.44 | 41.55 | 40.90 | 41.34 | 41.34 | -0.31% | 55,871 |
| Sep 19, 2025 | 39.84 | 41.59 | 39.84 | 41.47 | 41.47 | 3.29% | 112,249 |
| Sep 18, 2025 | 41.00 | 41.85 | 40.13 | 40.15 | 40.15 | -5.13% | 84,769 |
| Sep 17, 2025 | 41.40 | 42.52 | 41.30 | 42.32 | 40.41 | 2.64% | 131,672 |
| Sep 16, 2025 | 41.45 | 41.45 | 40.70 | 41.23 | 39.37 | -0.15% | 53,551 |
| Sep 15, 2025 | 41.19 | 41.59 | 40.74 | 41.29 | 39.42 | 0.73% | 76,949 |
| Sep 12, 2025 | 40.18 | 41.62 | 39.75 | 40.99 | 39.14 | 1.97% | 41,526 |
| Sep 11, 2025 | 41.45 | 41.45 | 40.00 | 40.20 | 38.38 | -2.02% | 21,490 |
| Sep 10, 2025 | 42.29 | 42.30 | 40.75 | 41.03 | 39.17 | -1.61% | 31,124 |
| Sep 9, 2025 | 41.70 | 41.90 | 41.40 | 41.70 | 39.81 | - | 13,760 |
| Sep 8, 2025 | 41.54 | 42.07 | 41.13 | 41.70 | 39.81 | 0.85% | 10,788 |
| Sep 5, 2025 | 41.05 | 42.19 | 40.30 | 41.35 | 39.48 | - | 17,640 |
| Sep 4, 2025 | 40.44 | 41.58 | 40.26 | 41.35 | 39.48 | 1.52% | 21,703 |
| Sep 3, 2025 | 41.22 | 41.49 | 40.42 | 40.73 | 38.89 | -0.88% | 15,218 |
| Sep 2, 2025 | 40.80 | 41.21 | 39.97 | 41.09 | 39.23 | -1.23% | 25,770 |
| Aug 29, 2025 | 42.00 | 42.00 | 40.99 | 41.60 | 39.72 | -0.19% | 20,208 |
| Aug 28, 2025 | 41.15 | 41.80 | 41.15 | 41.68 | 39.80 | 1.66% | 8,449 |
| Aug 27, 2025 | 41.14 | 41.43 | 41.00 | 41.00 | 39.15 | -0.65% | 19,963 |
| Aug 26, 2025 | 40.31 | 41.27 | 40.08 | 41.27 | 39.40 | 2.25% | 29,092 |
| Aug 25, 2025 | 39.88 | 40.89 | 39.68 | 40.36 | 38.53 | 0.60% | 55,333 |
| Aug 22, 2025 | 37.95 | 40.45 | 37.95 | 40.12 | 38.31 | 4.67% | 104,756 |
| Aug 21, 2025 | 37.65 | 38.72 | 37.64 | 38.33 | 36.60 | -6.51% | 54,847 |
| Aug 20, 2025 | 39.64 | 41.24 | 38.70 | 41.00 | 36.70 | -1.30% | 155,147 |
| Aug 19, 2025 | 42.83 | 42.94 | 41.23 | 41.54 | 37.18 | -2.60% | 32,900 |
| Aug 18, 2025 | 42.15 | 43.15 | 42.01 | 42.65 | 38.17 | 1.98% | 128,928 |
| Aug 15, 2025 | 41.49 | 41.90 | 40.77 | 41.82 | 37.43 | 2.22% | 15,883 |
| Aug 14, 2025 | 41.70 | 41.73 | 40.88 | 40.91 | 36.62 | -2.36% | 12,374 |
| Aug 13, 2025 | 41.77 | 41.97 | 41.01 | 41.90 | 37.50 | 1.80% | 18,688 |
| Aug 12, 2025 | 41.73 | 42.22 | 40.30 | 41.16 | 36.84 | -0.07% | 28,476 |
| Aug 11, 2025 | 41.74 | 41.74 | 40.67 | 41.19 | 36.87 | -0.91% | 32,005 |
| Aug 8, 2025 | 42.28 | 42.28 | 40.77 | 41.57 | 37.21 | -2.42% | 29,102 |
| Aug 7, 2025 | 43.33 | 43.33 | 41.99 | 42.60 | 38.13 | 0.73% | 10,827 |
| Aug 6, 2025 | 41.83 | 42.40 | 41.16 | 42.29 | 37.85 | 1.12% | 15,354 |
| Aug 5, 2025 | 43.09 | 43.79 | 41.20 | 41.82 | 37.43 | -2.45% | 45,663 |
| Aug 4, 2025 | 43.69 | 44.00 | 42.05 | 42.87 | 38.37 | -2.17% | 44,790 |
| Aug 1, 2025 | 44.81 | 45.16 | 43.26 | 43.82 | 39.22 | -4.20% | 45,501 |
| Jul 31, 2025 | 43.48 | 47.18 | 43.48 | 45.74 | 40.94 | 12.69% | 248,841 |
| Jul 30, 2025 | 40.80 | 41.26 | 40.02 | 40.59 | 36.33 | -0.33% | 95,154 |