YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
43.11
-0.22 (-0.51%)
At close: Jul 11, 2025, 4:00 PM
43.00
-0.11 (-0.26%)
After-hours: Jul 11, 2025, 4:15 PM EDT

CVNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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