YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
43.28
-0.05 (-0.12%)
Jul 11, 2025, 2:44 PM - Market open
CVNY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 43.07 | 44.17 | 43.07 | 43.38 | - | 0.12% | 17,952 |
Jul 10, 2025 | 44.18 | 44.65 | 43.33 | 43.33 | 43.33 | -1.75% | 28,511 |
Jul 9, 2025 | 43.71 | 44.26 | 43.11 | 44.10 | 44.10 | 1.40% | 18,253 |
Jul 8, 2025 | 44.74 | 45.25 | 43.01 | 43.49 | 43.49 | -2.60% | 49,101 |
Jul 7, 2025 | 43.67 | 44.75 | 43.55 | 44.65 | 44.65 | 2.31% | 66,193 |
Jul 3, 2025 | 42.85 | 43.80 | 42.85 | 43.64 | 43.64 | 1.09% | 49,648 |
Jul 2, 2025 | 42.61 | 43.67 | 42.61 | 43.17 | 43.17 | 1.22% | 81,439 |
Jul 1, 2025 | 42.22 | 43.23 | 42.14 | 42.65 | 42.65 | 0.40% | 121,913 |
Jun 30, 2025 | 41.10 | 42.67 | 41.10 | 42.48 | 42.48 | 4.17% | 204,251 |
Jun 27, 2025 | 39.58 | 41.20 | 39.58 | 40.78 | 40.78 | 3.11% | 142,890 |
Jun 26, 2025 | 40.71 | 40.98 | 39.51 | 39.55 | 39.55 | -7.27% | 133,616 |
Jun 25, 2025 | 43.51 | 43.59 | 42.01 | 42.65 | 40.88 | -1.98% | 299,095 |
Jun 24, 2025 | 44.50 | 44.50 | 43.13 | 43.51 | 41.71 | 1.66% | 224,945 |
Jun 23, 2025 | 42.67 | 43.31 | 41.81 | 42.80 | 41.03 | 0.23% | 295,405 |
Jun 20, 2025 | 42.23 | 43.02 | 41.68 | 42.70 | 40.93 | 2.30% | 111,618 |
Jun 18, 2025 | 39.90 | 41.74 | 39.80 | 41.74 | 40.01 | 3.83% | 51,690 |
Jun 17, 2025 | 39.54 | 40.27 | 39.39 | 40.20 | 38.54 | 1.62% | 41,071 |
Jun 16, 2025 | 41.58 | 41.58 | 38.86 | 39.56 | 37.92 | -2.30% | 100,415 |
Jun 13, 2025 | 41.52 | 42.28 | 40.23 | 40.49 | 38.81 | -6.29% | 111,523 |
Jun 12, 2025 | 45.38 | 45.45 | 43.09 | 43.21 | 41.42 | -5.59% | 79,566 |
Jun 11, 2025 | 45.73 | 45.92 | 44.92 | 45.77 | 43.88 | 1.04% | 36,223 |
Jun 10, 2025 | 46.50 | 46.50 | 44.60 | 45.30 | 43.42 | -0.29% | 33,863 |
Jun 9, 2025 | 45.00 | 45.88 | 44.20 | 45.43 | 43.55 | -0.04% | 60,635 |
Jun 6, 2025 | 46.49 | 46.55 | 45.31 | 45.45 | 43.57 | -0.39% | 46,648 |
Jun 5, 2025 | 46.05 | 46.30 | 45.28 | 45.63 | 43.74 | -0.70% | 54,313 |
Jun 4, 2025 | 45.05 | 46.00 | 44.88 | 45.95 | 44.05 | 1.70% | 88,902 |
Jun 3, 2025 | 44.76 | 45.44 | 44.61 | 45.18 | 43.31 | 2.15% | 123,721 |
Jun 2, 2025 | 43.63 | 44.60 | 42.98 | 44.23 | 42.40 | 1.10% | 148,400 |
May 30, 2025 | 42.98 | 44.00 | 42.98 | 43.75 | 41.94 | 1.23% | 141,832 |
May 29, 2025 | 43.73 | 43.83 | 43.00 | 43.22 | 41.43 | -10.26% | 117,178 |
May 28, 2025 | 47.92 | 48.32 | 47.56 | 48.16 | 41.76 | 1.47% | 577,847 |
May 27, 2025 | 47.37 | 47.46 | 46.50 | 47.46 | 41.15 | 2.33% | 152,148 |
May 23, 2025 | 45.40 | 46.64 | 45.25 | 46.38 | 40.21 | 0.74% | 55,702 |
May 22, 2025 | 44.56 | 46.04 | 44.56 | 46.04 | 39.92 | 3.41% | 29,084 |
May 21, 2025 | 44.51 | 45.25 | 44.32 | 44.52 | 38.60 | -2.92% | 24,833 |
May 20, 2025 | 45.64 | 45.92 | 44.73 | 45.86 | 39.76 | 0.02% | 17,416 |
May 19, 2025 | 45.23 | 45.98 | 44.51 | 45.85 | 39.75 | 1.38% | 130,808 |
May 16, 2025 | 45.74 | 45.87 | 44.47 | 45.23 | 39.21 | 1.05% | 16,188 |
May 15, 2025 | 47.96 | 47.96 | 44.22 | 44.76 | 38.81 | -1.86% | 25,178 |
May 14, 2025 | 44.85 | 46.30 | 44.85 | 45.61 | 39.54 | 3.42% | 17,960 |
May 13, 2025 | 42.83 | 44.87 | 42.83 | 44.10 | 38.24 | 2.97% | 30,733 |
May 12, 2025 | 42.91 | 42.92 | 41.62 | 42.83 | 37.13 | 3.81% | 23,935 |
May 9, 2025 | 43.12 | 43.63 | 41.26 | 41.26 | 35.77 | -4.91% | 38,714 |
May 8, 2025 | 41.66 | 44.15 | 41.44 | 43.39 | 37.62 | 10.69% | 75,086 |
May 7, 2025 | 39.18 | 39.70 | 38.97 | 39.20 | 33.99 | 0.13% | 58,937 |
May 6, 2025 | 38.53 | 39.45 | 38.52 | 39.15 | 33.94 | -0.01% | 48,476 |
May 5, 2025 | 38.70 | 39.43 | 38.33 | 39.16 | 33.95 | 1.02% | 270,026 |
May 2, 2025 | 38.70 | 39.06 | 38.41 | 38.76 | 33.61 | 0.91% | 201,490 |
May 1, 2025 | 38.49 | 39.16 | 37.81 | 38.41 | 33.30 | -5.09% | 68,838 |
Apr 30, 2025 | 39.40 | 40.49 | 38.35 | 40.47 | 32.80 | 0.45% | 231,369 |