YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
23.10
-0.77 (-3.23%)
At close: Mar 20, 2026, 4:00 PM EDT
22.82
-0.28 (-1.21%)
Pre-market: Mar 23, 2026, 8:04 AM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.56 | 23.63 | 22.92 | 23.10 | 23.10 | -3.23% | 14,092 |
| Mar 19, 2026 | 23.28 | 23.99 | 22.57 | 23.87 | 23.87 | -0.84% | 13,944 |
| Mar 18, 2026 | 25.48 | 25.48 | 24.00 | 24.07 | 23.71 | -5.12% | 9,208 |
| Mar 17, 2026 | 25.07 | 25.75 | 25.07 | 25.37 | 24.99 | 1.20% | 32,605 |
| Mar 16, 2026 | 24.82 | 25.55 | 24.82 | 25.07 | 24.70 | 2.62% | 11,859 |
| Mar 13, 2026 | 24.29 | 24.60 | 23.79 | 24.43 | 24.06 | 2.05% | 11,171 |
| Mar 12, 2026 | 25.07 | 25.07 | 23.94 | 23.94 | 23.58 | -5.86% | 10,997 |
| Mar 11, 2026 | 26.04 | 26.71 | 25.32 | 25.43 | 24.78 | -3.12% | 16,364 |
| Mar 10, 2026 | 26.68 | 26.81 | 25.88 | 26.25 | 25.57 | -1.43% | 12,967 |
| Mar 9, 2026 | 25.34 | 26.63 | 25.05 | 26.63 | 25.94 | 2.78% | 8,145 |
| Mar 6, 2026 | 26.03 | 26.41 | 25.73 | 25.91 | 25.24 | -3.46% | 12,668 |
| Mar 5, 2026 | 25.40 | 26.99 | 25.40 | 26.84 | 26.15 | 2.56% | 12,096 |
| Mar 4, 2026 | 26.79 | 26.97 | 26.17 | 26.17 | 25.16 | -0.74% | 11,818 |
| Mar 3, 2026 | 26.30 | 26.60 | 24.59 | 26.36 | 25.35 | -1.96% | 12,597 |
| Mar 2, 2026 | 26.56 | 27.09 | 26.32 | 26.89 | 25.85 | -2.64% | 15,063 |
| Feb 27, 2026 | 28.09 | 28.39 | 26.52 | 27.62 | 26.56 | -3.63% | 454,880 |
| Feb 26, 2026 | 27.51 | 28.76 | 27.51 | 28.66 | 27.56 | 2.36% | 48,214 |
| Feb 25, 2026 | 27.28 | 28.21 | 27.28 | 28.00 | 26.63 | 1.52% | 39,040 |
| Feb 24, 2026 | 27.51 | 28.36 | 27.38 | 27.58 | 26.23 | 0.15% | 32,590 |
| Feb 23, 2026 | 27.89 | 28.08 | 26.54 | 27.54 | 26.19 | -1.99% | 89,876 |
| Feb 20, 2026 | 27.37 | 28.50 | 26.81 | 28.10 | 26.72 | 1.81% | 22,101 |
| Feb 19, 2026 | 28.12 | 28.99 | 26.45 | 27.60 | 26.25 | -7.20% | 54,560 |
| Feb 18, 2026 | 28.31 | 30.09 | 28.31 | 29.74 | 28.02 | 2.66% | 45,411 |
| Feb 17, 2026 | 28.00 | 28.97 | 27.85 | 28.97 | 27.29 | 1.22% | 34,017 |
| Feb 13, 2026 | 28.32 | 29.12 | 27.92 | 28.62 | 26.96 | 0.39% | 34,924 |
| Feb 12, 2026 | 30.06 | 30.40 | 27.51 | 28.51 | 26.86 | -6.06% | 36,585 |
| Feb 11, 2026 | 32.50 | 32.50 | 29.11 | 30.35 | 28.32 | -6.36% | 48,136 |
| Feb 10, 2026 | 34.00 | 34.15 | 32.35 | 32.41 | 30.25 | -3.57% | 48,849 |
| Feb 9, 2026 | 33.29 | 33.92 | 32.55 | 33.61 | 31.37 | 2.78% | 80,667 |
| Feb 6, 2026 | 32.14 | 33.78 | 32.14 | 32.70 | 30.52 | 2.99% | 94,210 |
| Feb 5, 2026 | 31.67 | 32.44 | 30.22 | 31.75 | 29.63 | -3.93% | 54,704 |
| Feb 4, 2026 | 33.75 | 33.85 | 31.00 | 33.05 | 30.58 | -3.70% | 67,059 |
| Feb 3, 2026 | 33.97 | 34.49 | 33.09 | 34.32 | 31.76 | 1.45% | 22,542 |
| Feb 2, 2026 | 32.64 | 34.65 | 32.64 | 33.83 | 31.30 | 1.77% | 28,671 |
| Jan 30, 2026 | 35.06 | 35.10 | 33.06 | 33.24 | 30.76 | -6.21% | 49,011 |
| Jan 29, 2026 | 36.15 | 36.73 | 34.24 | 35.44 | 32.79 | 3.57% | 42,853 |
| Jan 28, 2026 | 39.61 | 39.71 | 31.56 | 34.22 | 31.23 | -13.83% | 212,893 |
| Jan 27, 2026 | 38.97 | 40.17 | 38.89 | 39.71 | 36.25 | 0.81% | 57,706 |
| Jan 26, 2026 | 39.36 | 40.07 | 39.15 | 39.39 | 35.95 | - | 55,306 |
| Jan 23, 2026 | 39.50 | 40.25 | 38.70 | 39.39 | 35.95 | -0.68% | 39,519 |
| Jan 22, 2026 | 38.76 | 39.72 | 38.76 | 39.66 | 36.20 | 3.09% | 31,468 |
| Jan 21, 2026 | 37.67 | 38.72 | 37.67 | 38.47 | 34.90 | 2.50% | 21,103 |
| Jan 20, 2026 | 36.99 | 38.20 | 36.64 | 37.53 | 34.05 | 0.21% | 49,808 |
| Jan 16, 2026 | 39.05 | 39.20 | 37.45 | 37.45 | 33.97 | -4.20% | 19,335 |
| Jan 15, 2026 | 38.78 | 39.59 | 38.71 | 39.09 | 35.46 | -0.28% | 19,571 |
| Jan 14, 2026 | 39.50 | 40.00 | 38.50 | 39.20 | 35.28 | -1.58% | 22,770 |
| Jan 13, 2026 | 39.75 | 39.89 | 38.78 | 39.83 | 35.84 | 1.66% | 30,225 |
| Jan 12, 2026 | 38.69 | 39.75 | 38.69 | 39.18 | 35.26 | 0.18% | 45,843 |
| Jan 9, 2026 | 37.97 | 39.32 | 37.97 | 39.11 | 35.19 | 3.19% | 24,442 |
| Jan 8, 2026 | 38.70 | 38.74 | 36.95 | 37.90 | 34.11 | -2.45% | 29,741 |