YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
40.12
+1.79 (4.67%)
At close: Aug 22, 2025, 4:00 PM
40.45
+0.33 (0.82%)
After-hours: Aug 22, 2025, 4:16 PM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.95 | 40.45 | 37.95 | 40.10 | - | 4.60% | 100,115 |
| Aug 21, 2025 | 37.65 | 38.72 | 37.64 | 38.33 | 38.33 | -6.51% | 54,847 |
| Aug 20, 2025 | 39.64 | 41.24 | 38.70 | 41.00 | 38.43 | -1.30% | 155,147 |
| Aug 19, 2025 | 42.83 | 42.94 | 41.23 | 41.54 | 38.94 | -2.60% | 32,900 |
| Aug 18, 2025 | 42.15 | 43.15 | 42.01 | 42.65 | 39.98 | 1.98% | 128,928 |
| Aug 15, 2025 | 41.49 | 41.90 | 40.77 | 41.82 | 39.20 | 2.22% | 15,883 |
| Aug 14, 2025 | 41.70 | 41.73 | 40.88 | 40.91 | 38.35 | -2.36% | 12,374 |
| Aug 13, 2025 | 41.77 | 41.97 | 41.01 | 41.90 | 39.28 | 1.80% | 18,688 |
| Aug 12, 2025 | 41.73 | 42.22 | 40.30 | 41.16 | 38.58 | -0.07% | 28,476 |
| Aug 11, 2025 | 41.74 | 41.74 | 40.67 | 41.19 | 38.61 | -0.91% | 32,005 |
| Aug 8, 2025 | 42.28 | 42.28 | 40.77 | 41.57 | 38.97 | -2.42% | 29,102 |
| Aug 7, 2025 | 43.33 | 43.33 | 41.99 | 42.60 | 39.93 | 0.73% | 10,827 |
| Aug 6, 2025 | 41.83 | 42.40 | 41.16 | 42.29 | 39.64 | 1.12% | 15,354 |
| Aug 5, 2025 | 43.09 | 43.79 | 41.20 | 41.82 | 39.20 | -2.45% | 45,663 |
| Aug 4, 2025 | 43.69 | 44.00 | 42.05 | 42.87 | 40.19 | -2.17% | 44,790 |
| Aug 1, 2025 | 44.81 | 45.16 | 43.26 | 43.82 | 41.08 | -4.20% | 45,501 |
| Jul 31, 2025 | 43.48 | 47.18 | 43.48 | 45.74 | 42.88 | 12.69% | 248,841 |
| Jul 30, 2025 | 40.80 | 41.26 | 40.02 | 40.59 | 38.05 | -0.33% | 95,154 |
| Jul 29, 2025 | 40.88 | 41.50 | 39.90 | 40.73 | 38.18 | 0.01% | 30,127 |
| Jul 28, 2025 | 40.44 | 41.17 | 40.44 | 40.72 | 38.17 | 0.05% | 60,239 |
| Jul 25, 2025 | 40.40 | 41.05 | 40.01 | 40.70 | 38.15 | 2.29% | 267,133 |
| Jul 24, 2025 | 41.08 | 41.33 | 39.75 | 39.79 | 37.30 | -8.25% | 59,162 |
| Jul 23, 2025 | 42.79 | 43.60 | 42.38 | 43.37 | 38.67 | -0.21% | 95,901 |
| Jul 22, 2025 | 43.46 | 43.69 | 42.12 | 43.46 | 38.75 | - | 51,756 |
| Jul 21, 2025 | 44.20 | 44.20 | 43.14 | 43.46 | 38.75 | -0.82% | 108,828 |
| Jul 18, 2025 | 44.02 | 44.38 | 42.75 | 43.82 | 39.07 | -0.30% | 74,070 |
| Jul 17, 2025 | 44.53 | 45.02 | 43.64 | 43.95 | 39.18 | -1.30% | 37,776 |
| Jul 16, 2025 | 43.84 | 44.85 | 43.84 | 44.53 | 39.70 | 1.23% | 46,738 |
| Jul 15, 2025 | 43.59 | 43.99 | 42.72 | 43.99 | 39.22 | 0.92% | 36,898 |
| Jul 14, 2025 | 43.31 | 44.47 | 43.27 | 43.59 | 38.86 | 1.11% | 45,652 |
| Jul 11, 2025 | 43.07 | 44.17 | 43.05 | 43.11 | 38.43 | -0.51% | 35,022 |
| Jul 10, 2025 | 44.18 | 44.65 | 43.33 | 43.33 | 38.63 | -1.75% | 28,511 |
| Jul 9, 2025 | 43.71 | 44.26 | 43.11 | 44.10 | 39.32 | 1.40% | 18,253 |
| Jul 8, 2025 | 44.74 | 45.25 | 43.01 | 43.49 | 38.77 | -2.60% | 49,101 |
| Jul 7, 2025 | 43.67 | 44.75 | 43.55 | 44.65 | 39.81 | 2.31% | 66,193 |
| Jul 3, 2025 | 42.85 | 43.80 | 42.85 | 43.64 | 38.91 | 1.09% | 49,648 |
| Jul 2, 2025 | 42.61 | 43.67 | 42.61 | 43.17 | 38.49 | 1.22% | 81,439 |
| Jul 1, 2025 | 42.22 | 43.23 | 42.14 | 42.65 | 38.02 | 0.40% | 121,913 |
| Jun 30, 2025 | 41.10 | 42.67 | 41.10 | 42.48 | 37.87 | 4.17% | 204,251 |
| Jun 27, 2025 | 39.58 | 41.20 | 39.58 | 40.78 | 36.36 | 3.11% | 142,890 |
| Jun 26, 2025 | 40.71 | 40.98 | 39.51 | 39.55 | 35.26 | -7.27% | 133,616 |
| Jun 25, 2025 | 43.51 | 43.59 | 42.01 | 42.65 | 36.45 | -1.98% | 299,095 |
| Jun 24, 2025 | 44.50 | 44.50 | 43.13 | 43.51 | 37.19 | 1.66% | 224,945 |
| Jun 23, 2025 | 42.67 | 43.31 | 41.81 | 42.80 | 36.58 | 0.23% | 295,405 |
| Jun 20, 2025 | 42.23 | 43.02 | 41.68 | 42.70 | 36.49 | 2.30% | 111,618 |
| Jun 18, 2025 | 39.90 | 41.74 | 39.80 | 41.74 | 35.67 | 3.83% | 51,690 |
| Jun 17, 2025 | 39.54 | 40.27 | 39.39 | 40.20 | 34.36 | 1.62% | 41,071 |
| Jun 16, 2025 | 41.58 | 41.58 | 38.86 | 39.56 | 33.81 | -2.30% | 100,415 |
| Jun 13, 2025 | 41.52 | 42.28 | 40.23 | 40.49 | 34.60 | -6.29% | 111,523 |
| Jun 12, 2025 | 45.38 | 45.45 | 43.09 | 43.21 | 36.93 | -5.59% | 79,566 |