YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
42.25
+1.34 (3.29%)
At close: Dec 11, 2025, 4:00 PM EST
41.95
-0.30 (-0.71%)
After-hours: Dec 11, 2025, 8:00 PM EST
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 42.00 | 42.25 | 41.01 | 42.25 | 42.25 | -0.98% | 71,860 |
| Dec 10, 2025 | 41.66 | 43.18 | 41.37 | 42.67 | 41.79 | 2.25% | 180,638 |
| Dec 9, 2025 | 40.52 | 41.77 | 40.06 | 41.73 | 40.87 | 2.51% | 60,165 |
| Dec 8, 2025 | 40.00 | 41.69 | 38.80 | 40.71 | 39.87 | 9.49% | 83,264 |
| Dec 5, 2025 | 37.16 | 37.60 | 36.75 | 37.18 | 36.41 | 0.72% | 46,632 |
| Dec 4, 2025 | 37.50 | 37.50 | 36.01 | 36.92 | 36.15 | -1.30% | 18,501 |
| Dec 3, 2025 | 36.16 | 38.20 | 36.16 | 37.40 | 35.76 | 2.02% | 53,489 |
| Dec 2, 2025 | 35.96 | 37.37 | 35.74 | 36.66 | 35.05 | 1.97% | 27,491 |
| Dec 1, 2025 | 35.28 | 36.45 | 35.28 | 35.95 | 34.37 | 0.70% | 40,045 |
| Nov 28, 2025 | 34.52 | 35.84 | 34.46 | 35.70 | 34.13 | 2.00% | 17,098 |
| Nov 26, 2025 | 34.88 | 35.40 | 34.58 | 35.00 | 33.07 | 2.01% | 22,644 |
| Nov 25, 2025 | 32.68 | 34.38 | 32.68 | 34.31 | 32.42 | 4.74% | 21,711 |
| Nov 24, 2025 | 31.50 | 33.08 | 31.50 | 32.76 | 30.95 | 5.71% | 94,113 |
| Nov 21, 2025 | 31.41 | 32.34 | 30.68 | 30.99 | 29.28 | -1.74% | 50,550 |
| Nov 20, 2025 | 33.36 | 33.36 | 31.00 | 31.54 | 29.80 | -4.71% | 48,392 |
| Nov 19, 2025 | 32.81 | 33.33 | 32.45 | 33.10 | 30.74 | 3.34% | 21,942 |
| Nov 18, 2025 | 31.81 | 32.82 | 31.45 | 32.03 | 29.74 | -1.32% | 12,557 |
| Nov 17, 2025 | 31.75 | 33.47 | 31.75 | 32.46 | 30.14 | 0.81% | 27,017 |
| Nov 14, 2025 | 31.29 | 33.20 | 31.02 | 32.20 | 29.90 | -0.59% | 25,788 |
| Nov 13, 2025 | 32.48 | 32.67 | 32.03 | 32.39 | 30.08 | -2.73% | 31,246 |
| Nov 12, 2025 | 33.80 | 34.84 | 33.30 | 33.30 | 30.52 | -0.45% | 17,269 |
| Nov 11, 2025 | 33.18 | 33.52 | 32.79 | 33.45 | 30.66 | 1.70% | 18,272 |
| Nov 10, 2025 | 31.82 | 33.30 | 31.82 | 32.89 | 30.15 | 4.25% | 26,755 |
| Nov 7, 2025 | 29.55 | 31.77 | 29.55 | 31.55 | 28.92 | 3.61% | 24,494 |
| Nov 6, 2025 | 32.05 | 32.28 | 30.21 | 30.45 | 27.91 | -6.16% | 45,551 |
| Nov 5, 2025 | 32.45 | 33.65 | 32.43 | 32.45 | 29.39 | 0.01% | 19,723 |
| Nov 4, 2025 | 33.03 | 33.54 | 32.42 | 32.45 | 29.39 | -4.20% | 27,526 |
| Nov 3, 2025 | 32.13 | 34.13 | 31.93 | 33.87 | 30.68 | 5.91% | 34,610 |
| Oct 31, 2025 | 32.11 | 32.28 | 31.42 | 31.98 | 28.97 | 0.38% | 51,505 |
| Oct 30, 2025 | 32.93 | 33.86 | 31.65 | 31.86 | 28.86 | -13.75% | 67,711 |
| Oct 29, 2025 | 37.56 | 37.90 | 36.32 | 36.94 | 32.80 | -0.78% | 64,062 |
| Oct 28, 2025 | 37.76 | 38.22 | 37.12 | 37.23 | 33.06 | 2.28% | 43,277 |
| Oct 27, 2025 | 36.46 | 37.38 | 36.30 | 36.40 | 32.32 | -0.30% | 193,547 |
| Oct 24, 2025 | 35.40 | 36.69 | 35.40 | 36.51 | 32.42 | 2.58% | 68,490 |
| Oct 23, 2025 | 32.86 | 35.59 | 32.86 | 35.59 | 31.61 | 3.28% | 24,211 |
| Oct 22, 2025 | 37.18 | 37.18 | 32.83 | 34.46 | 30.24 | -6.49% | 36,884 |
| Oct 21, 2025 | 36.02 | 37.29 | 36.02 | 36.85 | 32.34 | 3.83% | 24,278 |
| Oct 20, 2025 | 35.36 | 35.62 | 34.21 | 35.49 | 31.14 | 1.00% | 100,585 |
| Oct 17, 2025 | 35.97 | 36.41 | 34.16 | 35.14 | 30.84 | -2.82% | 48,273 |
| Oct 16, 2025 | 36.54 | 37.51 | 35.87 | 36.16 | 31.73 | -5.91% | 39,544 |
| Oct 15, 2025 | 38.50 | 38.79 | 37.81 | 38.43 | 32.55 | 2.37% | 105,927 |
| Oct 14, 2025 | 35.50 | 37.76 | 35.38 | 37.54 | 31.80 | 2.01% | 43,595 |
| Oct 13, 2025 | 36.76 | 37.06 | 35.86 | 36.80 | 31.17 | 2.62% | 38,676 |
| Oct 10, 2025 | 38.50 | 38.99 | 35.41 | 35.86 | 30.38 | -7.81% | 57,753 |
| Oct 9, 2025 | 39.15 | 39.15 | 37.50 | 38.90 | 32.95 | -0.21% | 31,417 |
| Oct 8, 2025 | 40.04 | 40.10 | 38.88 | 38.98 | 33.02 | -2.28% | 31,085 |
| Oct 7, 2025 | 39.70 | 40.25 | 39.00 | 39.89 | 33.79 | 0.50% | 23,083 |
| Oct 6, 2025 | 40.84 | 40.84 | 39.48 | 39.69 | 33.62 | -1.61% | 45,341 |
| Oct 3, 2025 | 42.18 | 42.18 | 40.02 | 40.34 | 34.17 | -3.65% | 34,704 |
| Oct 2, 2025 | 42.40 | 42.40 | 41.69 | 41.87 | 35.47 | -0.19% | 14,399 |