YieldMax CVNA Option Income Strategy ETF (CVNY)

CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	37.48	37.52	36.87	36.87	36.87	-1.63%	45,634
Dec 30, 2025	37.93	38.02	37.48	37.48	37.48	-1.47%	29,550
Dec 29, 2025	37.90	38.22	37.60	38.04	38.04	-0.16%	44,321
Dec 26, 2025	38.53	38.78	38.00	38.10	38.10	-2.11%	42,354
Dec 24, 2025	38.47	39.00	38.36	38.92	38.47	1.12%	82,269
Dec 23, 2025	38.06	38.72	37.50	38.49	38.04	0.86%	85,837
Dec 22, 2025	39.73	39.87	38.02	38.16	37.72	-3.73%	287,586
Dec 19, 2025	40.65	41.20	39.58	39.64	39.18	-1.83%	104,515
Dec 18, 2025	39.08	40.67	39.08	40.38	39.91	0.10%	99,534
Dec 17, 2025	41.35	41.52	40.20	40.34	38.90	-1.90%	332,091
Dec 16, 2025	40.28	41.40	40.28	41.12	39.65	2.09%	66,882
Dec 15, 2025	41.45	41.74	39.94	40.28	38.84	-1.42%	74,391
Dec 12, 2025	42.22	42.78	40.64	40.86	39.40	-3.29%	71,850
Dec 11, 2025	42.00	42.25	41.01	42.25	40.74	-0.98%	72,202
Dec 10, 2025	41.66	43.18	41.37	42.67	40.29	2.25%	180,638
Dec 9, 2025	40.52	41.77	40.06	41.73	39.40	2.51%	60,165
Dec 8, 2025	40.00	41.69	38.80	40.71	38.44	9.49%	83,264
Dec 5, 2025	37.16	37.60	36.75	37.18	35.11	0.72%	46,632
Dec 4, 2025	37.50	37.50	36.01	36.92	34.86	-1.30%	18,501
Dec 3, 2025	36.16	38.20	36.16	37.40	34.48	2.02%	53,489
Dec 2, 2025	35.96	37.37	35.74	36.66	33.80	1.97%	27,491
Dec 1, 2025	35.28	36.45	35.28	35.95	33.14	0.70%	40,045
Nov 28, 2025	34.52	35.84	34.46	35.70	32.91	2.00%	17,098
Nov 26, 2025	34.88	35.40	34.58	35.00	31.89	2.01%	22,644
Nov 25, 2025	32.68	34.38	32.68	34.31	31.26	4.74%	21,711
Nov 24, 2025	31.50	33.08	31.50	32.76	29.85	5.71%	94,113
Nov 21, 2025	31.41	32.34	30.68	30.99	28.23	-1.74%	50,550
Nov 20, 2025	33.36	33.36	31.00	31.54	28.74	-4.71%	48,392
Nov 19, 2025	32.81	33.33	32.45	33.10	29.64	3.34%	21,942
Nov 18, 2025	31.81	32.82	31.45	32.03	28.68	-1.32%	12,557
Nov 17, 2025	31.75	33.47	31.75	32.46	29.07	0.81%	27,017
Nov 14, 2025	31.29	33.20	31.02	32.20	28.83	-0.59%	25,788
Nov 13, 2025	32.48	32.67	32.03	32.39	29.00	-2.73%	31,246
Nov 12, 2025	33.80	34.84	33.30	33.30	29.43	-0.45%	17,269
Nov 11, 2025	33.18	33.52	32.79	33.45	29.56	1.70%	18,272
Nov 10, 2025	31.82	33.30	31.82	32.89	29.07	4.25%	26,755
Nov 7, 2025	29.55	31.77	29.55	31.55	27.88	3.61%	24,494
Nov 6, 2025	32.05	32.28	30.21	30.45	26.91	-6.16%	45,551
Nov 5, 2025	32.45	33.65	32.43	32.45	28.34	0.01%	19,723
Nov 4, 2025	33.03	33.54	32.42	32.45	28.34	-4.20%	27,526
Nov 3, 2025	32.13	34.13	31.93	33.87	29.58	5.91%	34,610
Oct 31, 2025	32.11	32.28	31.42	31.98	27.93	0.38%	51,505
Oct 30, 2025	32.93	33.86	31.65	31.86	27.83	-13.75%	67,711
Oct 29, 2025	37.56	37.90	36.32	36.94	31.63	-0.78%	64,062
Oct 28, 2025	37.76	38.22	37.12	37.23	31.88	2.28%	43,277
Oct 27, 2025	36.46	37.38	36.30	36.40	31.17	-0.30%	193,547
Oct 24, 2025	35.40	36.69	35.40	36.51	31.26	2.58%	68,490
Oct 23, 2025	32.86	35.59	32.86	35.59	30.48	3.28%	24,211
Oct 22, 2025	37.18	37.18	32.83	34.46	29.16	-6.49%	36,884
Oct 21, 2025	36.02	37.29	36.02	36.85	31.18	3.83%	24,278

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.