YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
18.27
-0.23 (-1.24%)
At close: Sep 18, 2026, 4:00 PM EDT
18.40
+0.13 (0.71%)
After-hours: Sep 18, 2026, 8:00 PM EDT
CVNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.46 | 18.68 | 18.20 | 18.27 | 18.27 | -1.23% | 31,633 |
| Sep 17, 2026 | 18.63 | 18.90 | 18.47 | 18.50 | 18.50 | 1.15% | 18,429 |
| Sep 16, 2026 | 19.90 | 19.90 | 18.33 | 18.51 | 18.29 | -2.28% | 33,300 |
| Sep 15, 2026 | 19.90 | 19.90 | 18.94 | 18.94 | 18.71 | -4.60% | 22,870 |
| Sep 14, 2026 | 19.60 | 19.98 | 19.59 | 19.85 | 19.62 | 1.83% | 28,168 |
| Sep 11, 2026 | 19.85 | 19.89 | 19.43 | 19.50 | 19.26 | -0.79% | 32,785 |
| Sep 10, 2026 | 20.22 | 20.30 | 19.65 | 19.65 | 19.42 | -4.09% | 20,795 |
| Sep 9, 2026 | 20.99 | 20.99 | 20.65 | 20.75 | 20.24 | -0.81% | 31,994 |
| Sep 8, 2026 | 20.94 | 21.04 | 20.54 | 20.92 | 20.41 | 0.34% | 28,097 |
| Sep 4, 2026 | 20.53 | 21.02 | 20.30 | 20.85 | 20.34 | 1.49% | 31,265 |
| Sep 3, 2026 | 20.90 | 21.13 | 20.53 | 20.54 | 20.04 | -0.92% | 12,072 |
| Sep 2, 2026 | 20.40 | 21.20 | 20.40 | 21.05 | 20.23 | 3.14% | 39,721 |
| Sep 1, 2026 | 20.61 | 20.61 | 20.17 | 20.41 | 19.61 | -2.06% | 16,759 |
| Aug 31, 2026 | 20.84 | 20.95 | 20.48 | 20.84 | 20.02 | -0.21% | 27,601 |
| Aug 28, 2026 | 21.20 | 21.28 | 20.80 | 20.88 | 20.07 | -0.68% | 41,353 |
| Aug 27, 2026 | 21.07 | 21.38 | 20.99 | 21.03 | 20.20 | 0.36% | 14,694 |
| Aug 26, 2026 | 21.85 | 21.89 | 21.29 | 21.29 | 20.13 | -1.95% | 33,410 |
| Aug 25, 2026 | 21.00 | 21.82 | 21.00 | 21.71 | 20.53 | 3.40% | 34,449 |
| Aug 24, 2026 | 20.54 | 21.00 | 20.54 | 20.99 | 19.86 | 2.11% | 37,065 |
| Aug 21, 2026 | 21.03 | 21.03 | 20.31 | 20.56 | 19.45 | -1.43% | 46,102 |
| Aug 20, 2026 | 20.23 | 20.86 | 20.23 | 20.86 | 19.73 | 0.91% | 10,378 |
| Aug 19, 2026 | 20.45 | 21.00 | 20.12 | 20.97 | 19.55 | 6.99% | 27,332 |
| Aug 18, 2026 | 20.58 | 20.64 | 19.59 | 19.60 | 18.27 | -6.14% | 25,125 |
| Aug 17, 2026 | 22.15 | 22.15 | 20.89 | 20.89 | 19.47 | -5.56% | 18,071 |
| Aug 14, 2026 | 21.91 | 22.23 | 21.76 | 22.12 | 20.62 | 1.50% | 12,317 |
| Aug 13, 2026 | 21.59 | 22.03 | 21.48 | 21.79 | 20.31 | 1.29% | 10,469 |
| Aug 12, 2026 | 21.94 | 21.94 | 21.45 | 21.83 | 20.05 | 0.45% | 13,170 |
| Aug 11, 2026 | 22.06 | 22.06 | 21.20 | 21.73 | 19.96 | -2.25% | 11,202 |
| Aug 10, 2026 | 21.36 | 22.40 | 21.36 | 22.23 | 20.42 | 3.46% | 27,432 |
| Aug 7, 2026 | 21.00 | 21.79 | 21.00 | 21.49 | 19.74 | 3.25% | 18,332 |
| Aug 6, 2026 | 20.94 | 21.07 | 20.58 | 20.81 | 19.12 | -1.17% | 8,369 |
| Aug 5, 2026 | 21.41 | 21.50 | 21.19 | 21.35 | 19.34 | 2.01% | 27,304 |
| Aug 4, 2026 | 20.89 | 21.30 | 20.83 | 20.93 | 18.96 | 2.11% | 30,791 |
| Aug 3, 2026 | 19.90 | 20.50 | 19.73 | 20.50 | 18.57 | 5.45% | 13,350 |
| Jul 31, 2026 | 19.16 | 19.58 | 18.83 | 19.44 | 17.61 | 0.83% | 8,531 |
| Jul 30, 2026 | 18.43 | 19.30 | 17.96 | 19.28 | 17.47 | -5.91% | 44,296 |
| Jul 29, 2026 | 20.38 | 21.74 | 20.38 | 20.79 | 18.56 | 0.05% | 20,449 |
| Jul 28, 2026 | 20.20 | 20.84 | 19.64 | 20.78 | 18.55 | 3.64% | 24,946 |
| Jul 27, 2026 | 19.49 | 20.29 | 19.49 | 20.05 | 17.90 | 5.25% | 11,496 |
| Jul 24, 2026 | 19.11 | 19.23 | 18.76 | 19.05 | 17.01 | -0.42% | 13,803 |
| Jul 23, 2026 | 19.47 | 19.47 | 18.89 | 19.13 | 17.08 | -3.85% | 12,602 |
| Jul 22, 2026 | 20.56 | 20.56 | 20.16 | 20.19 | 17.76 | -3.17% | 11,405 |
| Jul 21, 2026 | 20.46 | 20.89 | 20.28 | 20.85 | 18.34 | 1.91% | 11,242 |
| Jul 20, 2026 | 21.59 | 21.59 | 20.45 | 20.46 | 18.00 | -4.66% | 20,472 |
| Jul 17, 2026 | 21.63 | 21.90 | 21.46 | 21.46 | 18.88 | -2.28% | 10,574 |
| Jul 16, 2026 | 22.09 | 22.48 | 21.67 | 21.96 | 19.32 | -0.09% | 10,700 |
| Jul 15, 2026 | 22.25 | 22.43 | 22.19 | 22.29 | 19.34 | -0.47% | 23,063 |
| Jul 14, 2026 | 21.55 | 22.48 | 21.43 | 22.40 | 19.43 | 6.19% | 11,297 |
| Jul 13, 2026 | 20.52 | 21.56 | 20.52 | 21.09 | 18.30 | -0.94% | 19,301 |
| Jul 10, 2026 | 21.97 | 21.97 | 21.29 | 21.29 | 18.47 | -0.89% | 20,526 |