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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202532.9333.8631.6531.8631.86-13.75%67,711
Oct 29, 202537.5637.9036.3236.9436.12-0.78%64,062
Oct 28, 202537.7638.2237.1237.2336.402.28%43,277
Oct 27, 202536.4637.3836.3036.4035.59-0.30%193,547
Oct 24, 202535.4036.6935.4036.5135.702.58%68,490
Oct 23, 202532.8635.5932.8635.5934.803.28%24,211
Oct 22, 202537.1837.1832.8334.4633.31-6.49%36,884
Oct 21, 202536.0237.2936.0236.8535.623.83%24,278
Oct 20, 202535.3635.6234.2135.4934.311.00%100,585
Oct 17, 202535.9736.4134.1635.1433.97-2.82%48,273
Oct 16, 202536.5437.5135.8736.1634.95-5.91%39,544
Oct 15, 202538.5038.7937.8138.4335.832.37%105,927
Oct 14, 202535.5037.7635.3837.5435.002.01%43,595
Oct 13, 202536.7637.0635.8636.8034.312.62%38,676
Oct 10, 202538.5038.9935.4135.8633.43-7.81%57,753
Oct 9, 202539.1539.1537.5038.9036.27-0.21%31,417
Oct 8, 202540.0440.1038.8838.9836.34-2.28%31,085
Oct 7, 202539.7040.2539.0039.8937.190.50%23,083
Oct 6, 202540.8440.8439.4839.6937.00-1.61%45,341
Oct 3, 202542.1842.1840.0240.3437.61-3.65%34,704
Oct 2, 202542.4042.4041.6941.8739.04-0.19%14,399
Oct 1, 202541.2242.3440.6141.9539.114.12%35,805
Sep 30, 202541.3642.0040.0540.2937.56-3.59%14,827
Sep 29, 202539.9241.8339.9241.7938.965.32%35,167
Sep 26, 202539.6239.9039.0039.6836.99-0.25%16,981
Sep 25, 202539.3340.4938.5039.7837.09-0.65%35,534
Sep 24, 202540.2940.6739.7540.0437.33-0.72%38,729
Sep 23, 202541.4541.7640.3340.3337.60-2.44%23,433
Sep 22, 202541.4441.5540.9041.3438.54-0.31%55,871
Sep 19, 202539.8441.5939.8441.4738.663.29%112,249
Sep 18, 202541.0041.8540.1340.1537.43-5.13%84,769
Sep 17, 202541.4042.5241.3042.3237.672.64%131,672
Sep 16, 202541.4541.4540.7041.2336.70-0.15%53,551
Sep 15, 202541.1941.5940.7441.2936.750.73%76,949
Sep 12, 202540.1841.6239.7540.9936.491.97%41,526
Sep 11, 202541.4541.4540.0040.2035.78-2.02%21,490
Sep 10, 202542.2942.3040.7541.0336.52-1.61%31,124
Sep 9, 202541.7041.9041.4041.7037.12-13,760
Sep 8, 202541.5442.0741.1341.7037.120.85%10,788
Sep 5, 202541.0542.1940.3041.3536.81-17,640
Sep 4, 202540.4441.5840.2641.3536.811.52%21,703
Sep 3, 202541.2241.4940.4240.7336.25-0.88%15,218
Sep 2, 202540.8041.2139.9741.0936.58-1.23%25,770
Aug 29, 202542.0042.0040.9941.6037.03-0.19%20,208
Aug 28, 202541.1541.8041.1541.6837.101.66%8,449
Aug 27, 202541.1441.4341.0041.0036.50-0.65%19,963
Aug 26, 202540.3141.2740.0841.2736.742.25%29,092
Aug 25, 202539.8840.8939.6840.3635.930.60%55,333
Aug 22, 202537.9540.4537.9540.1235.714.67%104,756
Aug 21, 202537.6538.7237.6438.3334.12-6.51%54,847