YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
40.15
-0.27 (-0.66%)
At close: Sep 18, 2025, 4:00 PM EDT
40.50
+0.35 (0.87%)
After-hours: Sep 18, 2025, 5:15 PM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 41.00 | 41.85 | 40.13 | 40.15 | - | -5.13% | 84,660 |
| Sep 17, 2025 | 41.40 | 42.52 | 41.30 | 42.32 | 42.32 | 2.64% | 131,672 |
| Sep 16, 2025 | 41.45 | 41.45 | 40.70 | 41.23 | 41.23 | -0.15% | 53,551 |
| Sep 15, 2025 | 41.19 | 41.59 | 40.74 | 41.29 | 41.29 | 0.73% | 76,949 |
| Sep 12, 2025 | 40.18 | 41.62 | 39.75 | 40.99 | 40.99 | 1.97% | 41,526 |
| Sep 11, 2025 | 41.45 | 41.45 | 40.00 | 40.20 | 40.20 | -2.02% | 21,490 |
| Sep 10, 2025 | 42.29 | 42.30 | 40.75 | 41.03 | 41.03 | -1.61% | 31,124 |
| Sep 9, 2025 | 41.70 | 41.90 | 41.40 | 41.70 | 41.70 | - | 13,760 |
| Sep 8, 2025 | 41.54 | 42.07 | 41.13 | 41.70 | 41.70 | 0.85% | 10,788 |
| Sep 5, 2025 | 41.05 | 42.19 | 40.30 | 41.35 | 41.35 | - | 17,640 |
| Sep 4, 2025 | 40.44 | 41.58 | 40.26 | 41.35 | 41.35 | 1.52% | 21,703 |
| Sep 3, 2025 | 41.22 | 41.49 | 40.42 | 40.73 | 40.73 | -0.88% | 15,218 |
| Sep 2, 2025 | 40.80 | 41.21 | 39.97 | 41.09 | 41.09 | -1.23% | 25,770 |
| Aug 29, 2025 | 42.00 | 42.00 | 40.99 | 41.60 | 41.60 | -0.19% | 20,208 |
| Aug 28, 2025 | 41.15 | 41.80 | 41.15 | 41.68 | 41.68 | 1.66% | 8,449 |
| Aug 27, 2025 | 41.14 | 41.43 | 41.00 | 41.00 | 41.00 | -0.65% | 19,963 |
| Aug 26, 2025 | 40.31 | 41.27 | 40.08 | 41.27 | 41.27 | 2.25% | 29,092 |
| Aug 25, 2025 | 39.88 | 40.89 | 39.68 | 40.36 | 40.36 | 0.60% | 55,333 |
| Aug 22, 2025 | 37.95 | 40.45 | 37.95 | 40.12 | 40.12 | 4.67% | 104,756 |
| Aug 21, 2025 | 37.65 | 38.72 | 37.64 | 38.33 | 38.33 | -6.51% | 54,847 |
| Aug 20, 2025 | 39.64 | 41.24 | 38.70 | 41.00 | 38.43 | -1.30% | 155,147 |
| Aug 19, 2025 | 42.83 | 42.94 | 41.23 | 41.54 | 38.94 | -2.60% | 32,900 |
| Aug 18, 2025 | 42.15 | 43.15 | 42.01 | 42.65 | 39.98 | 1.98% | 128,928 |
| Aug 15, 2025 | 41.49 | 41.90 | 40.77 | 41.82 | 39.20 | 2.22% | 15,883 |
| Aug 14, 2025 | 41.70 | 41.73 | 40.88 | 40.91 | 38.35 | -2.36% | 12,374 |
| Aug 13, 2025 | 41.77 | 41.97 | 41.01 | 41.90 | 39.28 | 1.80% | 18,688 |
| Aug 12, 2025 | 41.73 | 42.22 | 40.30 | 41.16 | 38.58 | -0.07% | 28,476 |
| Aug 11, 2025 | 41.74 | 41.74 | 40.67 | 41.19 | 38.61 | -0.91% | 32,005 |
| Aug 8, 2025 | 42.28 | 42.28 | 40.77 | 41.57 | 38.97 | -2.42% | 29,102 |
| Aug 7, 2025 | 43.33 | 43.33 | 41.99 | 42.60 | 39.93 | 0.73% | 10,827 |
| Aug 6, 2025 | 41.83 | 42.40 | 41.16 | 42.29 | 39.64 | 1.12% | 15,354 |
| Aug 5, 2025 | 43.09 | 43.79 | 41.20 | 41.82 | 39.20 | -2.45% | 45,663 |
| Aug 4, 2025 | 43.69 | 44.00 | 42.05 | 42.87 | 40.19 | -2.17% | 44,790 |
| Aug 1, 2025 | 44.81 | 45.16 | 43.26 | 43.82 | 41.08 | -4.20% | 45,501 |
| Jul 31, 2025 | 43.48 | 47.18 | 43.48 | 45.74 | 42.88 | 12.69% | 248,841 |
| Jul 30, 2025 | 40.80 | 41.26 | 40.02 | 40.59 | 38.05 | -0.33% | 95,154 |
| Jul 29, 2025 | 40.88 | 41.50 | 39.90 | 40.73 | 38.18 | 0.01% | 30,127 |
| Jul 28, 2025 | 40.44 | 41.17 | 40.44 | 40.72 | 38.17 | 0.05% | 60,239 |
| Jul 25, 2025 | 40.40 | 41.05 | 40.01 | 40.70 | 38.15 | 2.29% | 267,133 |
| Jul 24, 2025 | 41.08 | 41.33 | 39.75 | 39.79 | 37.30 | -8.25% | 59,162 |
| Jul 23, 2025 | 42.79 | 43.60 | 42.38 | 43.37 | 38.67 | -0.21% | 95,901 |
| Jul 22, 2025 | 43.46 | 43.69 | 42.12 | 43.46 | 38.75 | - | 51,756 |
| Jul 21, 2025 | 44.20 | 44.20 | 43.14 | 43.46 | 38.75 | -0.82% | 108,828 |
| Jul 18, 2025 | 44.02 | 44.38 | 42.75 | 43.82 | 39.07 | -0.30% | 74,070 |
| Jul 17, 2025 | 44.53 | 45.02 | 43.64 | 43.95 | 39.18 | -1.30% | 37,776 |
| Jul 16, 2025 | 43.84 | 44.85 | 43.84 | 44.53 | 39.70 | 1.23% | 46,738 |
| Jul 15, 2025 | 43.59 | 43.99 | 42.72 | 43.99 | 39.22 | 0.92% | 36,898 |
| Jul 14, 2025 | 43.31 | 44.47 | 43.27 | 43.59 | 38.86 | 1.11% | 45,652 |
| Jul 11, 2025 | 43.07 | 44.17 | 43.05 | 43.11 | 38.43 | -0.51% | 35,022 |
| Jul 10, 2025 | 44.18 | 44.65 | 43.33 | 43.33 | 38.63 | -1.75% | 28,511 |