YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
46.56
-4.72 (-9.20%)
Feb 21, 2025, 3:56 PM EST - Market closed
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.64 | 48.64 | 46.56 | 46.56 | 46.56 | -9.20% | 3,046 |
| Feb 20, 2025 | 56.15 | 56.15 | 48.51 | 51.28 | 51.28 | -9.41% | 61,451 |
| Feb 19, 2025 | 57.63 | 58.08 | 56.60 | 56.60 | 56.60 | -0.62% | 8,864 |
| Feb 18, 2025 | 57.58 | 58.17 | 56.78 | 56.95 | 56.95 | 0.10% | 3,001 |
| Feb 14, 2025 | 55.12 | 56.90 | 55.12 | 56.90 | 56.90 | 3.68% | 3,877 |
| Feb 13, 2025 | 54.03 | 54.88 | 53.87 | 54.88 | 54.88 | 1.67% | 2,563 |
| Feb 12, 2025 | 53.43 | 54.22 | 53.40 | 53.98 | 53.98 | -1.14% | 1,871 |
| Feb 11, 2025 | 54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 0.85% | 493 |
| Feb 10, 2025 | 52.44 | 54.26 | 52.44 | 54.14 | 54.14 | 1.18% | 2,321 |
| Feb 7, 2025 | 52.45 | 53.51 | 52.45 | 53.51 | 53.51 | 1.12% | 2,738 |
| Feb 6, 2025 | 51.85 | 52.91 | 51.85 | 52.91 | 52.91 | 2.22% | 2,943 |
| Feb 5, 2025 | 51.84 | 52.05 | 51.41 | 51.77 | 51.77 | 0.13% | 1,986 |
| Feb 4, 2025 | 51.47 | 51.98 | 51.47 | 51.70 | 51.70 | 1.14% | 11,640 |
| Feb 3, 2025 | 47.50 | 51.25 | 47.50 | 51.12 | 51.12 | 1.04% | 7,443 |
| Jan 31, 2025 | 50.92 | 51.44 | 50.59 | 50.59 | 50.59 | 1.18% | 4,318 |