Skip to main content
logo
YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
27.10
-0.90 (-3.21%)
At close: May 1, 2026, 4:00 PM EDT
27.49
+0.39 (1.44%)
After-hours: May 1, 2026, 8:00 PM EDT

CVNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202628.0728.0726.8527.1027.10-3.21%47,566
Apr 30, 202629.1729.1726.5428.0028.00-1.55%49,878
Apr 29, 202628.9529.2328.2628.4427.80-1.52%55,816
Apr 28, 202628.5629.0428.1928.8828.23-0.72%20,213
Apr 27, 202629.2929.2928.6329.0928.440.62%19,087
Apr 24, 202629.0929.1028.2828.9128.260.47%31,243
Apr 23, 202629.3429.3428.5028.7828.13-4.56%34,754
Apr 22, 202629.7130.1629.4730.1528.843.49%89,804
Apr 21, 202629.6029.9029.0329.1427.87-0.56%22,828
Apr 20, 202628.3629.3128.2329.3028.023.01%31,745
Apr 17, 202626.9428.9926.9428.4427.216.17%40,383
Apr 16, 202627.4027.4026.5026.7925.62-3.95%26,747
Apr 15, 202628.4328.9027.8927.8926.16-0.76%50,769
Apr 14, 202627.5028.8027.5028.1126.364.02%21,866
Apr 13, 202625.6927.0225.6527.0225.344.97%18,058
Apr 10, 202625.6025.8325.3225.7424.141.53%12,136
Apr 9, 202625.3925.5624.7525.3523.77-3.50%8,762
Apr 8, 202626.3926.6826.0026.2724.324.79%12,020
Apr 7, 202624.7125.0924.4725.0723.210.28%4,244
Apr 6, 202624.3325.0024.3325.0023.151.34%23,557
Apr 2, 202623.8324.8623.7024.6722.84-0.20%11,691
Apr 1, 202625.2525.2523.7624.7222.62-0.36%15,230
Mar 31, 202623.8024.9023.2124.8122.706.57%11,407
Mar 30, 202624.0024.2022.0723.2821.30-3.04%24,069
Mar 27, 202623.9524.2723.8024.0121.97-0.25%11,210
Mar 26, 202623.8724.0723.5624.0722.02-2.74%1,491
Mar 25, 202624.7424.8624.4224.7522.372.44%5,394
Mar 24, 202623.9924.4823.6124.1621.84-10,028
Mar 23, 202623.4824.6723.4824.1621.844.59%23,900
Mar 20, 202623.5623.6322.9223.1020.88-3.23%14,322
Mar 19, 202623.2823.9922.5723.8721.57-0.84%13,947
Mar 18, 202625.4825.4824.0024.0721.43-5.12%9,208
Mar 17, 202625.0725.7525.0725.3722.591.20%32,605
Mar 16, 202624.8225.5524.8225.0722.322.62%11,859
Mar 13, 202624.2924.6023.7924.4321.752.05%11,171
Mar 12, 202625.0725.0723.9423.9421.31-5.86%10,997
Mar 11, 202626.0426.7125.3225.4322.39-3.12%16,364
Mar 10, 202626.6826.8125.8826.2523.11-1.43%12,967
Mar 9, 202625.3426.6325.0526.6323.452.78%8,145
Mar 6, 202626.0326.4125.7325.9122.81-3.46%12,668
Mar 5, 202625.4026.9925.4026.8423.632.56%12,096
Mar 4, 202626.7926.9726.1726.1722.74-0.74%11,818
Mar 3, 202626.3026.6024.5926.3622.91-1.96%12,597
Mar 2, 202626.5627.0926.3226.8923.37-2.64%15,063
Feb 27, 202628.0928.3926.5227.6224.00-3.63%454,880
Feb 26, 202627.5128.7627.5128.6624.912.36%48,214
Feb 25, 202627.2828.2127.2828.0024.061.52%39,040
Feb 24, 202627.5128.3627.3827.5823.700.15%32,590
Feb 23, 202627.8928.0826.5427.5423.67-1.99%89,876
Feb 20, 202627.3728.5026.8128.1024.151.81%22,101