YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
37.98
+0.68 (1.82%)
At close: Mar 31, 2025, 3:59 PM
38.22
+0.24 (0.63%)
After-hours: Mar 31, 2025, 8:00 PM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.40 | 38.41 | 35.78 | 37.98 | 37.98 | 1.82% | 78,295 |
| Mar 28, 2025 | 37.30 | 37.41 | 36.06 | 37.30 | 37.30 | -0.29% | 61,653 |
| Mar 27, 2025 | 37.32 | 38.25 | 35.94 | 37.41 | 37.41 | 0.21% | 39,489 |
| Mar 26, 2025 | 39.42 | 39.42 | 36.78 | 37.33 | 37.33 | -5.30% | 24,949 |
| Mar 25, 2025 | 39.59 | 39.72 | 38.61 | 39.42 | 39.42 | 1.73% | 34,542 |
| Mar 24, 2025 | 36.83 | 39.23 | 36.67 | 38.75 | 38.75 | 9.58% | 787,500 |
| Mar 21, 2025 | 33.50 | 35.74 | 33.04 | 35.36 | 35.36 | 1.82% | 22,382 |
| Mar 20, 2025 | 34.29 | 35.66 | 33.84 | 34.73 | 34.73 | 3.66% | 48,716 |
| Mar 19, 2025 | 32.00 | 33.60 | 31.41 | 33.50 | 33.50 | 4.71% | 15,566 |
| Mar 18, 2025 | 34.27 | 34.27 | 31.88 | 32.00 | 32.00 | -7.49% | 22,003 |
| Mar 17, 2025 | 34.00 | 35.00 | 33.71 | 34.59 | 34.59 | 1.31% | 29,350 |
| Mar 14, 2025 | 32.88 | 34.15 | 32.47 | 34.14 | 34.14 | 9.36% | 23,343 |
| Mar 13, 2025 | 33.60 | 33.60 | 30.81 | 31.22 | 31.22 | -7.24% | 14,060 |
| Mar 12, 2025 | 34.00 | 35.11 | 33.30 | 33.65 | 33.65 | 3.96% | 23,712 |
| Mar 11, 2025 | 32.19 | 32.90 | 31.59 | 32.37 | 32.37 | 0.82% | 16,475 |
| Mar 10, 2025 | 33.38 | 34.17 | 31.25 | 32.11 | 32.11 | -9.48% | 47,395 |
| Mar 7, 2025 | 34.34 | 35.87 | 32.54 | 35.47 | 35.47 | -1.82% | 86,807 |
| Mar 6, 2025 | 39.64 | 40.49 | 36.13 | 36.13 | 36.13 | -20.63% | 76,005 |
| Mar 5, 2025 | 46.00 | 46.00 | 43.29 | 45.52 | 41.07 | 1.37% | 224,639 |
| Mar 4, 2025 | 44.12 | 46.18 | 41.07 | 44.91 | 40.52 | -1.71% | 17,402 |
| Mar 3, 2025 | 48.87 | 48.90 | 45.50 | 45.69 | 41.22 | -5.76% | 9,590 |
| Feb 28, 2025 | 46.46 | 48.48 | 46.46 | 48.48 | 43.74 | 4.36% | 2,643 |
| Feb 27, 2025 | 48.58 | 48.76 | 46.45 | 46.45 | 41.91 | -3.66% | 33,942 |
| Feb 26, 2025 | 47.31 | 48.60 | 47.31 | 48.22 | 43.50 | 4.98% | 4,261 |
| Feb 25, 2025 | 45.50 | 45.93 | 44.51 | 45.93 | 41.44 | 2.15% | 7,510 |
| Feb 24, 2025 | 46.03 | 46.45 | 43.60 | 44.96 | 40.57 | -3.42% | 6,929 |
| Feb 21, 2025 | 48.64 | 48.64 | 46.56 | 46.56 | 42.01 | -9.20% | 3,046 |
| Feb 20, 2025 | 56.15 | 56.15 | 48.51 | 51.28 | 46.26 | -9.41% | 61,451 |
| Feb 19, 2025 | 57.63 | 58.08 | 56.60 | 56.60 | 51.07 | -0.62% | 8,864 |
| Feb 18, 2025 | 57.58 | 58.17 | 56.78 | 56.95 | 51.38 | 0.10% | 3,001 |
| Feb 14, 2025 | 55.12 | 56.90 | 55.12 | 56.90 | 51.33 | 3.68% | 3,877 |
| Feb 13, 2025 | 54.03 | 54.88 | 53.87 | 54.88 | 49.51 | 1.67% | 2,563 |
| Feb 12, 2025 | 53.43 | 54.22 | 53.40 | 53.98 | 48.70 | -1.14% | 1,871 |
| Feb 11, 2025 | 54.00 | 54.60 | 54.00 | 54.60 | 49.26 | 0.85% | 493 |
| Feb 10, 2025 | 52.44 | 54.26 | 52.44 | 54.14 | 48.85 | 1.18% | 2,321 |
| Feb 7, 2025 | 52.45 | 53.51 | 52.45 | 53.51 | 48.28 | 1.12% | 2,738 |
| Feb 6, 2025 | 51.85 | 52.91 | 51.85 | 52.91 | 47.74 | 2.22% | 2,943 |
| Feb 5, 2025 | 51.84 | 52.05 | 51.41 | 51.77 | 46.71 | 0.13% | 1,986 |
| Feb 4, 2025 | 51.47 | 51.98 | 51.47 | 51.70 | 46.65 | 1.14% | 11,640 |
| Feb 3, 2025 | 47.50 | 51.25 | 47.50 | 51.12 | 46.12 | 1.04% | 7,443 |
| Jan 31, 2025 | 50.92 | 51.44 | 50.59 | 50.59 | 45.65 | 1.18% | 4,318 |