YieldMax CVNA Option Income Strategy ETF (CVNY)

CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.67	38.72	37.67	38.47	38.47	2.50%	20,579
Jan 20, 2026	36.99	38.20	36.64	37.53	37.53	0.21%	49,790
Jan 16, 2026	39.05	39.20	37.45	37.45	37.45	-4.20%	19,277
Jan 15, 2026	38.78	39.59	38.71	39.09	39.09	-0.28%	19,519
Jan 14, 2026	39.50	40.00	38.50	39.20	38.89	-1.58%	22,770
Jan 13, 2026	39.75	39.89	38.78	39.83	39.51	1.66%	30,225
Jan 12, 2026	38.69	39.75	38.69	39.18	38.87	0.18%	45,843
Jan 9, 2026	37.97	39.32	37.97	39.11	38.80	3.19%	24,442
Jan 8, 2026	38.70	38.74	36.95	37.90	37.60	-2.45%	29,741
Jan 7, 2026	38.00	38.89	38.00	38.85	38.23	1.92%	35,240
Jan 6, 2026	37.22	38.12	37.10	38.12	37.51	2.86%	17,962
Jan 5, 2026	35.00	37.41	34.96	37.06	36.47	6.31%	71,572
Jan 2, 2026	36.80	36.80	34.16	34.86	34.30	-5.45%	97,934
Dec 31, 2025	37.48	37.52	36.87	36.87	35.96	-1.63%	45,759
Dec 30, 2025	37.93	38.02	37.48	37.48	36.55	-1.47%	29,660
Dec 29, 2025	37.90	38.22	37.60	38.04	37.10	-0.16%	49,138
Dec 26, 2025	38.53	38.78	38.00	38.10	37.16	-2.11%	42,354
Dec 24, 2025	38.47	39.00	38.36	38.92	37.52	1.12%	82,269
Dec 23, 2025	38.06	38.72	37.50	38.49	37.10	0.86%	85,837
Dec 22, 2025	39.73	39.87	38.02	38.16	36.78	-3.73%	287,586
Dec 19, 2025	40.65	41.20	39.58	39.64	38.21	-1.83%	104,515
Dec 18, 2025	39.08	40.67	39.08	40.38	38.92	0.10%	99,534
Dec 17, 2025	41.35	41.52	40.20	40.34	37.93	-1.90%	332,091
Dec 16, 2025	40.28	41.40	40.28	41.12	38.67	2.09%	66,882
Dec 15, 2025	41.45	41.74	39.94	40.28	37.88	-1.42%	74,391
Dec 12, 2025	42.22	42.78	40.64	40.86	38.42	-3.29%	71,850
Dec 11, 2025	42.00	42.25	41.01	42.25	39.73	-0.98%	72,202
Dec 10, 2025	41.66	43.18	41.37	42.67	39.29	2.25%	180,638
Dec 9, 2025	40.52	41.77	40.06	41.73	38.43	2.51%	60,165
Dec 8, 2025	40.00	41.69	38.80	40.71	37.49	9.49%	83,264
Dec 5, 2025	37.16	37.60	36.75	37.18	34.24	0.72%	46,632
Dec 4, 2025	37.50	37.50	36.01	36.92	33.99	-1.30%	18,501
Dec 3, 2025	36.16	38.20	36.16	37.40	33.62	2.02%	53,489
Dec 2, 2025	35.96	37.37	35.74	36.66	32.96	1.97%	27,491
Dec 1, 2025	35.28	36.45	35.28	35.95	32.32	0.70%	40,045
Nov 28, 2025	34.52	35.84	34.46	35.70	32.10	2.00%	17,098
Nov 26, 2025	34.88	35.40	34.58	35.00	31.10	2.01%	22,644
Nov 25, 2025	32.68	34.38	32.68	34.31	30.49	4.74%	21,711
Nov 24, 2025	31.50	33.08	31.50	32.76	29.11	5.71%	94,113
Nov 21, 2025	31.41	32.34	30.68	30.99	27.53	-1.74%	50,550
Nov 20, 2025	33.36	33.36	31.00	31.54	28.02	-4.71%	48,392
Nov 19, 2025	32.81	33.33	32.45	33.10	28.90	3.34%	21,942
Nov 18, 2025	31.81	32.82	31.45	32.03	27.97	-1.32%	12,557
Nov 17, 2025	31.75	33.47	31.75	32.46	28.34	0.81%	27,017
Nov 14, 2025	31.29	33.20	31.02	32.20	28.12	-0.59%	25,788
Nov 13, 2025	32.48	32.67	32.03	32.39	28.28	-2.73%	31,246
Nov 12, 2025	33.80	34.84	33.30	33.30	28.70	-0.45%	17,269
Nov 11, 2025	33.18	33.52	32.79	33.45	28.83	1.70%	18,272
Nov 10, 2025	31.82	33.30	31.82	32.89	28.35	4.25%	26,755
Nov 7, 2025	29.55	31.77	29.55	31.55	27.19	3.61%	24,494

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.