YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
43.82
-1.92 (-4.20%)
At close: Aug 1, 2025, 4:00 PM
43.54
-0.28 (-0.64%)
After-hours: Aug 1, 2025, 8:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.81 | 45.16 | 43.26 | 43.82 | 43.82 | -4.20% | 45,501 |
| Jul 31, 2025 | 43.48 | 47.18 | 43.48 | 45.74 | 45.74 | 12.69% | 248,841 |
| Jul 30, 2025 | 40.80 | 41.26 | 40.02 | 40.59 | 40.59 | -0.33% | 95,154 |
| Jul 29, 2025 | 40.88 | 41.50 | 39.90 | 40.73 | 40.73 | 0.01% | 30,127 |
| Jul 28, 2025 | 40.44 | 41.17 | 40.44 | 40.72 | 40.72 | 0.05% | 60,239 |
| Jul 25, 2025 | 40.40 | 41.05 | 40.01 | 40.70 | 40.70 | 2.29% | 267,133 |
| Jul 24, 2025 | 41.08 | 41.33 | 39.75 | 39.79 | 39.79 | -8.25% | 59,162 |
| Jul 23, 2025 | 42.79 | 43.60 | 42.38 | 43.37 | 41.25 | -0.21% | 95,901 |
| Jul 22, 2025 | 43.46 | 43.69 | 42.12 | 43.46 | 41.33 | - | 51,756 |
| Jul 21, 2025 | 44.20 | 44.20 | 43.14 | 43.46 | 41.33 | -0.82% | 108,828 |
| Jul 18, 2025 | 44.02 | 44.38 | 42.75 | 43.82 | 41.68 | -0.30% | 74,070 |
| Jul 17, 2025 | 44.53 | 45.02 | 43.64 | 43.95 | 41.80 | -1.30% | 37,776 |
| Jul 16, 2025 | 43.84 | 44.85 | 43.84 | 44.53 | 42.35 | 1.23% | 46,738 |
| Jul 15, 2025 | 43.59 | 43.99 | 42.72 | 43.99 | 41.84 | 0.92% | 36,898 |
| Jul 14, 2025 | 43.31 | 44.47 | 43.27 | 43.59 | 41.46 | 1.11% | 45,652 |
| Jul 11, 2025 | 43.07 | 44.17 | 43.05 | 43.11 | 41.00 | -0.51% | 35,022 |
| Jul 10, 2025 | 44.18 | 44.65 | 43.33 | 43.33 | 41.21 | -1.75% | 28,511 |
| Jul 9, 2025 | 43.71 | 44.26 | 43.11 | 44.10 | 41.94 | 1.40% | 18,253 |
| Jul 8, 2025 | 44.74 | 45.25 | 43.01 | 43.49 | 41.36 | -2.60% | 49,101 |
| Jul 7, 2025 | 43.67 | 44.75 | 43.55 | 44.65 | 42.47 | 2.31% | 66,193 |
| Jul 3, 2025 | 42.85 | 43.80 | 42.85 | 43.64 | 41.50 | 1.09% | 49,648 |
| Jul 2, 2025 | 42.61 | 43.67 | 42.61 | 43.17 | 41.06 | 1.22% | 81,439 |
| Jul 1, 2025 | 42.22 | 43.23 | 42.14 | 42.65 | 40.56 | 0.40% | 121,913 |
| Jun 30, 2025 | 41.10 | 42.67 | 41.10 | 42.48 | 40.40 | 4.17% | 204,251 |
| Jun 27, 2025 | 39.58 | 41.20 | 39.58 | 40.78 | 38.78 | 3.11% | 142,890 |
| Jun 26, 2025 | 40.71 | 40.98 | 39.51 | 39.55 | 37.62 | -7.27% | 133,616 |
| Jun 25, 2025 | 43.51 | 43.59 | 42.01 | 42.65 | 38.88 | -1.98% | 299,095 |
| Jun 24, 2025 | 44.50 | 44.50 | 43.13 | 43.51 | 39.67 | 1.66% | 224,945 |
| Jun 23, 2025 | 42.67 | 43.31 | 41.81 | 42.80 | 39.02 | 0.23% | 295,405 |
| Jun 20, 2025 | 42.23 | 43.02 | 41.68 | 42.70 | 38.93 | 2.30% | 111,618 |
| Jun 18, 2025 | 39.90 | 41.74 | 39.80 | 41.74 | 38.05 | 3.83% | 51,690 |
| Jun 17, 2025 | 39.54 | 40.27 | 39.39 | 40.20 | 36.65 | 1.62% | 41,071 |
| Jun 16, 2025 | 41.58 | 41.58 | 38.86 | 39.56 | 36.07 | -2.30% | 100,415 |
| Jun 13, 2025 | 41.52 | 42.28 | 40.23 | 40.49 | 36.91 | -6.29% | 111,523 |
| Jun 12, 2025 | 45.38 | 45.45 | 43.09 | 43.21 | 39.39 | -5.59% | 79,566 |
| Jun 11, 2025 | 45.73 | 45.92 | 44.92 | 45.77 | 41.73 | 1.04% | 36,223 |
| Jun 10, 2025 | 46.50 | 46.50 | 44.60 | 45.30 | 41.30 | -0.29% | 33,863 |
| Jun 9, 2025 | 45.00 | 45.88 | 44.20 | 45.43 | 41.42 | -0.04% | 60,635 |
| Jun 6, 2025 | 46.49 | 46.55 | 45.31 | 45.45 | 41.44 | -0.39% | 46,648 |
| Jun 5, 2025 | 46.05 | 46.30 | 45.28 | 45.63 | 41.60 | -0.70% | 54,313 |
| Jun 4, 2025 | 45.05 | 46.00 | 44.88 | 45.95 | 41.89 | 1.70% | 88,902 |
| Jun 3, 2025 | 44.76 | 45.44 | 44.61 | 45.18 | 41.19 | 2.15% | 123,721 |
| Jun 2, 2025 | 43.63 | 44.60 | 42.98 | 44.23 | 40.32 | 1.10% | 148,400 |
| May 30, 2025 | 42.98 | 44.00 | 42.98 | 43.75 | 39.89 | 1.23% | 141,832 |
| May 29, 2025 | 43.73 | 43.83 | 43.00 | 43.22 | 39.40 | -10.26% | 117,178 |
| May 28, 2025 | 47.92 | 48.32 | 47.56 | 48.16 | 39.71 | 1.47% | 577,847 |
| May 27, 2025 | 47.37 | 47.46 | 46.50 | 47.46 | 39.13 | 2.33% | 152,148 |
| May 23, 2025 | 45.40 | 46.64 | 45.25 | 46.38 | 38.24 | 0.74% | 55,702 |
| May 22, 2025 | 44.56 | 46.04 | 44.56 | 46.04 | 37.96 | 3.41% | 29,084 |
| May 21, 2025 | 44.51 | 45.25 | 44.32 | 44.52 | 36.71 | -2.92% | 24,833 |