YieldMax CVNA Option Income Strategy ETF (CVNY)

CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	43.10	44.10	43.05	43.22	-	-0.27%	34,370
Jul 10, 2025	44.18	44.65	43.33	43.33	43.33	-1.75%	28,511
Jul 9, 2025	43.71	44.26	43.11	44.10	44.10	1.40%	18,253
Jul 8, 2025	44.74	45.25	43.01	43.49	43.49	-2.60%	49,101
Jul 7, 2025	43.67	44.75	43.55	44.65	44.65	2.31%	66,193
Jul 3, 2025	42.85	43.80	42.85	43.64	43.64	1.09%	49,648
Jul 2, 2025	42.61	43.67	42.61	43.17	43.17	1.22%	81,439
Jul 1, 2025	42.22	43.23	42.14	42.65	42.65	0.40%	121,913
Jun 30, 2025	41.10	42.67	41.10	42.48	42.48	4.17%	204,251
Jun 27, 2025	39.58	41.20	39.58	40.78	40.78	3.11%	142,890
Jun 26, 2025	40.71	40.98	39.51	39.55	39.55	-7.27%	133,616
Jun 25, 2025	43.51	43.59	42.01	42.65	40.88	-1.98%	299,095
Jun 24, 2025	44.50	44.50	43.13	43.51	41.71	1.66%	224,945
Jun 23, 2025	42.67	43.31	41.81	42.80	41.03	0.23%	295,405
Jun 20, 2025	42.23	43.02	41.68	42.70	40.93	2.30%	111,618
Jun 18, 2025	39.90	41.74	39.80	41.74	40.01	3.83%	51,690
Jun 17, 2025	39.54	40.27	39.39	40.20	38.54	1.62%	41,071
Jun 16, 2025	41.58	41.58	38.86	39.56	37.92	-2.30%	100,415
Jun 13, 2025	41.52	42.28	40.23	40.49	38.81	-6.29%	111,523
Jun 12, 2025	45.38	45.45	43.09	43.21	41.42	-5.59%	79,566
Jun 11, 2025	45.73	45.92	44.92	45.77	43.88	1.04%	36,223
Jun 10, 2025	46.50	46.50	44.60	45.30	43.42	-0.29%	33,863
Jun 9, 2025	45.00	45.88	44.20	45.43	43.55	-0.04%	60,635
Jun 6, 2025	46.49	46.55	45.31	45.45	43.57	-0.39%	46,648
Jun 5, 2025	46.05	46.30	45.28	45.63	43.74	-0.70%	54,313
Jun 4, 2025	45.05	46.00	44.88	45.95	44.05	1.70%	88,902
Jun 3, 2025	44.76	45.44	44.61	45.18	43.31	2.15%	123,721
Jun 2, 2025	43.63	44.60	42.98	44.23	42.40	1.10%	148,400
May 30, 2025	42.98	44.00	42.98	43.75	41.94	1.23%	141,832
May 29, 2025	43.73	43.83	43.00	43.22	41.43	-10.26%	117,178
May 28, 2025	47.92	48.32	47.56	48.16	41.76	1.47%	577,847
May 27, 2025	47.37	47.46	46.50	47.46	41.15	2.33%	152,148
May 23, 2025	45.40	46.64	45.25	46.38	40.21	0.74%	55,702
May 22, 2025	44.56	46.04	44.56	46.04	39.92	3.41%	29,084
May 21, 2025	44.51	45.25	44.32	44.52	38.60	-2.92%	24,833
May 20, 2025	45.64	45.92	44.73	45.86	39.76	0.02%	17,416
May 19, 2025	45.23	45.98	44.51	45.85	39.75	1.38%	130,808
May 16, 2025	45.74	45.87	44.47	45.23	39.21	1.05%	16,188
May 15, 2025	47.96	47.96	44.22	44.76	38.81	-1.86%	25,178
May 14, 2025	44.85	46.30	44.85	45.61	39.54	3.42%	17,960
May 13, 2025	42.83	44.87	42.83	44.10	38.24	2.97%	30,733
May 12, 2025	42.91	42.92	41.62	42.83	37.13	3.81%	23,935
May 9, 2025	43.12	43.63	41.26	41.26	35.77	-4.91%	38,714
May 8, 2025	41.66	44.15	41.44	43.39	37.62	10.69%	75,086
May 7, 2025	39.18	39.70	38.97	39.20	33.99	0.13%	58,937
May 6, 2025	38.53	39.45	38.52	39.15	33.94	-0.01%	48,476
May 5, 2025	38.70	39.43	38.33	39.16	33.95	1.02%	270,026
May 2, 2025	38.70	39.06	38.41	38.76	33.61	0.91%	201,490
May 1, 2025	38.49	39.16	37.81	38.41	33.30	-5.09%	68,838
Apr 30, 2025	39.40	40.49	38.35	40.47	32.80	0.45%	231,369

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.