YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
41.74
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
42.69
+0.95 (2.28%)
Pre-market: Jun 20, 2025, 5:22 AM EDT
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 39.90 | 41.74 | 39.80 | 41.74 | 41.74 | 3.83% | 51,690 |
| Jun 17, 2025 | 39.54 | 40.27 | 39.39 | 40.20 | 40.20 | 1.62% | 41,071 |
| Jun 16, 2025 | 41.58 | 41.58 | 38.86 | 39.56 | 39.56 | -2.30% | 100,415 |
| Jun 13, 2025 | 41.52 | 42.28 | 40.23 | 40.49 | 40.49 | -6.29% | 111,523 |
| Jun 12, 2025 | 45.38 | 45.45 | 43.09 | 43.21 | 43.21 | -5.59% | 79,566 |
| Jun 11, 2025 | 45.73 | 45.92 | 44.92 | 45.77 | 45.77 | 1.04% | 36,223 |
| Jun 10, 2025 | 46.50 | 46.50 | 44.60 | 45.30 | 45.30 | -0.29% | 33,863 |
| Jun 9, 2025 | 45.00 | 45.88 | 44.20 | 45.43 | 45.43 | -0.04% | 60,635 |
| Jun 6, 2025 | 46.49 | 46.55 | 45.31 | 45.45 | 45.45 | -0.39% | 46,648 |
| Jun 5, 2025 | 46.05 | 46.30 | 45.28 | 45.63 | 45.63 | -0.70% | 54,313 |
| Jun 4, 2025 | 45.05 | 46.00 | 44.88 | 45.95 | 45.95 | 1.70% | 88,902 |
| Jun 3, 2025 | 44.76 | 45.44 | 44.61 | 45.18 | 45.18 | 2.15% | 123,721 |
| Jun 2, 2025 | 43.63 | 44.60 | 42.98 | 44.23 | 44.23 | 1.10% | 148,400 |
| May 30, 2025 | 42.98 | 44.00 | 42.98 | 43.75 | 43.75 | 1.23% | 141,832 |
| May 29, 2025 | 43.73 | 43.83 | 43.00 | 43.22 | 43.22 | -10.26% | 117,178 |
| May 28, 2025 | 47.92 | 48.32 | 47.56 | 48.16 | 43.56 | 1.47% | 577,847 |
| May 27, 2025 | 47.37 | 47.46 | 46.50 | 47.46 | 42.93 | 2.33% | 152,148 |
| May 23, 2025 | 45.40 | 46.64 | 45.25 | 46.38 | 41.95 | 0.74% | 55,702 |
| May 22, 2025 | 44.56 | 46.04 | 44.56 | 46.04 | 41.64 | 3.41% | 29,084 |
| May 21, 2025 | 44.51 | 45.25 | 44.32 | 44.52 | 40.27 | -2.92% | 24,833 |
| May 20, 2025 | 45.64 | 45.92 | 44.73 | 45.86 | 41.48 | 0.02% | 17,416 |
| May 19, 2025 | 45.23 | 45.98 | 44.51 | 45.85 | 41.47 | 1.38% | 130,808 |
| May 16, 2025 | 45.74 | 45.87 | 44.47 | 45.23 | 40.91 | 1.05% | 16,188 |
| May 15, 2025 | 47.96 | 47.96 | 44.22 | 44.76 | 40.48 | -1.86% | 25,178 |
| May 14, 2025 | 44.85 | 46.30 | 44.85 | 45.61 | 41.25 | 3.42% | 17,960 |
| May 13, 2025 | 42.83 | 44.87 | 42.83 | 44.10 | 39.89 | 2.97% | 30,733 |
| May 12, 2025 | 42.91 | 42.92 | 41.62 | 42.83 | 38.74 | 3.81% | 23,935 |
| May 9, 2025 | 43.12 | 43.63 | 41.26 | 41.26 | 37.32 | -4.91% | 38,714 |
| May 8, 2025 | 41.66 | 44.15 | 41.44 | 43.39 | 39.24 | 10.69% | 75,086 |
| May 7, 2025 | 39.18 | 39.70 | 38.97 | 39.20 | 35.45 | 0.13% | 58,937 |
| May 6, 2025 | 38.53 | 39.45 | 38.52 | 39.15 | 35.41 | -0.01% | 48,476 |
| May 5, 2025 | 38.70 | 39.43 | 38.33 | 39.16 | 35.41 | 1.02% | 270,026 |
| May 2, 2025 | 38.70 | 39.06 | 38.41 | 38.76 | 35.06 | 0.91% | 201,490 |
| May 1, 2025 | 38.49 | 39.16 | 37.81 | 38.41 | 34.74 | -5.09% | 68,838 |
| Apr 30, 2025 | 39.40 | 40.49 | 38.35 | 40.47 | 34.21 | 0.45% | 231,369 |
| Apr 29, 2025 | 39.95 | 40.35 | 39.28 | 40.29 | 34.06 | 1.31% | 201,106 |
| Apr 28, 2025 | 39.72 | 40.17 | 39.13 | 39.77 | 33.62 | 1.07% | 193,161 |
| Apr 25, 2025 | 39.30 | 39.47 | 39.02 | 39.35 | 33.27 | 0.25% | 223,773 |
| Apr 24, 2025 | 38.48 | 39.25 | 37.65 | 39.25 | 33.18 | 4.20% | 45,422 |
| Apr 23, 2025 | 37.51 | 38.09 | 36.83 | 37.67 | 31.85 | 3.23% | 34,402 |
| Apr 22, 2025 | 35.18 | 37.30 | 35.18 | 36.49 | 30.85 | 7.67% | 14,758 |
| Apr 21, 2025 | 36.46 | 36.46 | 33.69 | 33.89 | 28.65 | -6.21% | 69,667 |
| Apr 17, 2025 | 35.92 | 36.61 | 35.54 | 36.13 | 30.55 | 1.87% | 21,489 |
| Apr 16, 2025 | 35.70 | 35.81 | 34.35 | 35.47 | 29.99 | -1.20% | 31,802 |
| Apr 15, 2025 | 35.41 | 36.28 | 35.19 | 35.90 | 30.35 | 3.76% | 41,497 |
| Apr 14, 2025 | 35.72 | 35.72 | 33.59 | 34.60 | 29.25 | 0.03% | 32,442 |
| Apr 11, 2025 | 33.67 | 34.59 | 32.62 | 34.59 | 29.24 | 2.82% | 21,278 |
| Apr 10, 2025 | 33.82 | 33.82 | 31.41 | 33.64 | 28.44 | -2.44% | 22,004 |
| Apr 9, 2025 | 27.68 | 34.76 | 27.68 | 34.48 | 29.15 | 16.45% | 46,641 |
| Apr 8, 2025 | 30.22 | 32.27 | 28.88 | 29.61 | 25.03 | 4.81% | 78,037 |