Skip to main content
logo
YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
25.74
+0.39 (1.54%)
Apr 10, 2026, 4:00 PM EDT - Market closed

CVNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.6025.8325.3225.7425.741.53%12,131
Apr 9, 202625.3925.5624.7525.3525.35-3.50%8,749
Apr 8, 202626.3926.6826.0026.2725.944.79%12,020
Apr 7, 202624.7125.0924.4725.0724.750.28%4,244
Apr 6, 202624.3325.0024.3325.0024.681.34%23,557
Apr 2, 202623.8324.8623.7024.6724.36-0.20%11,691
Apr 1, 202625.2525.2523.7624.7224.12-0.36%15,230
Mar 31, 202623.8024.9023.2124.8124.206.57%11,407
Mar 30, 202624.0024.2022.0723.2822.71-3.04%24,069
Mar 27, 202623.9524.2723.8024.0123.42-0.25%11,210
Mar 26, 202623.8724.0723.5624.0723.48-2.74%1,491
Mar 25, 202624.7424.8624.4224.7523.852.44%5,394
Mar 24, 202623.9924.4823.6124.1623.28-10,028
Mar 23, 202623.4824.6723.4824.1623.284.59%23,900
Mar 20, 202623.5623.6322.9223.1022.26-3.23%14,322
Mar 19, 202623.2823.9922.5723.8723.00-0.84%13,947
Mar 18, 202625.4825.4824.0024.0722.85-5.12%9,208
Mar 17, 202625.0725.7525.0725.3724.081.20%32,605
Mar 16, 202624.8225.5524.8225.0723.802.62%11,859
Mar 13, 202624.2924.6023.7924.4323.192.05%11,171
Mar 12, 202625.0725.0723.9423.9422.73-5.86%10,997
Mar 11, 202626.0426.7125.3225.4323.88-3.12%16,364
Mar 10, 202626.6826.8125.8826.2524.65-1.43%12,967
Mar 9, 202625.3426.6325.0526.6325.002.78%8,145
Mar 6, 202626.0326.4125.7325.9124.33-3.46%12,668
Mar 5, 202625.4026.9925.4026.8425.202.56%12,096
Mar 4, 202626.7926.9726.1726.1724.25-0.74%11,818
Mar 3, 202626.3026.6024.5926.3624.43-1.96%12,597
Mar 2, 202626.5627.0926.3226.8924.92-2.64%15,063
Feb 27, 202628.0928.3926.5227.6225.59-3.63%454,880
Feb 26, 202627.5128.7627.5128.6626.562.36%48,214
Feb 25, 202627.2828.2127.2828.0025.661.52%39,040
Feb 24, 202627.5128.3627.3827.5825.270.15%32,590
Feb 23, 202627.8928.0826.5427.5425.24-1.99%89,876
Feb 20, 202627.3728.5026.8128.1025.751.81%22,101
Feb 19, 202628.1228.9926.4527.6025.29-7.20%54,560
Feb 18, 202628.3130.0928.3129.7427.002.66%45,411
Feb 17, 202628.0028.9727.8528.9726.301.22%34,017
Feb 13, 202628.3229.1227.9228.6225.990.39%34,924
Feb 12, 202630.0630.4027.5128.5125.89-6.06%36,585
Feb 11, 202632.5032.5029.1130.3527.30-6.36%48,136
Feb 10, 202634.0034.1532.3532.4129.15-3.57%48,849
Feb 9, 202633.2933.9232.5533.6130.232.78%80,667
Feb 6, 202632.1433.7832.1432.7029.412.99%94,210
Feb 5, 202631.6732.4430.2231.7528.56-3.93%54,704
Feb 4, 202633.7533.8531.0033.0529.47-3.70%67,059
Feb 3, 202633.9734.4933.0934.3230.601.45%22,542
Feb 2, 202632.6434.6532.6433.8330.171.77%28,671
Jan 30, 202635.0635.1033.0633.2429.64-6.21%49,011
Jan 29, 202636.1536.7334.2435.4431.603.57%42,853