Skip to main content
logo
YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
23.35
+1.08 (4.85%)
At close: May 22, 2026, 4:00 PM EDT
23.50
+0.15 (0.64%)
After-hours: May 22, 2026, 8:00 PM EDT

CVNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.3923.3522.3923.3523.354.83%24,369
May 21, 202622.0122.5922.0022.2722.27-1.78%30,327
May 20, 202622.5023.3421.6622.9922.682.98%50,692
May 19, 202623.1723.2021.7822.3322.02-4.23%44,923
May 18, 202624.9924.9923.1823.3122.99-1.60%25,231
May 15, 202623.5324.3023.2423.6923.37-2.63%25,061
May 14, 202624.4324.4823.9924.3324.00-0.40%37,229
May 13, 202626.3626.3624.6824.9324.10-4.84%68,642
May 12, 202626.8026.8026.1026.2025.32-2.05%20,286
May 11, 202627.1127.3226.3426.7525.85-2.80%95,732
May 8, 202627.8128.0027.3527.5226.60-0.14%37,049
May 7, 202627.2727.7127.2427.5626.631.16%22,183
May 6, 202628.0028.1427.2627.6926.332.32%47,815
May 5, 202626.9127.8226.9127.0625.730.56%37,410
May 4, 202627.2427.2426.4326.9125.58-0.70%41,304
May 1, 202628.0728.0726.8527.1025.77-3.21%48,167
Apr 30, 202629.1729.1726.5428.0026.620.72%49,891
Apr 29, 202628.9529.2328.2628.4426.43-1.52%55,816
Apr 28, 202628.5629.0428.1928.8826.84-0.72%20,213
Apr 27, 202629.2929.2928.6329.0927.040.62%19,087
Apr 24, 202629.0929.1028.2828.9126.870.46%31,243
Apr 23, 202629.3429.3428.5028.7826.74-2.46%34,754
Apr 22, 202629.7130.1629.4730.1527.423.49%89,804
Apr 21, 202629.6029.9029.0329.1426.49-0.56%22,828
Apr 20, 202628.3629.3128.2329.3026.643.01%31,745
Apr 17, 202626.9428.9926.9428.4425.876.17%40,383
Apr 16, 202627.4027.4026.5026.7924.36-2.04%26,747
Apr 15, 202628.4328.9027.8927.8924.87-0.76%50,769
Apr 14, 202627.5028.8027.5028.1125.064.02%21,866
Apr 13, 202625.6927.0225.6527.0224.094.97%18,058
Apr 10, 202625.6025.8325.3225.7422.951.54%12,136
Apr 9, 202625.3925.5624.7525.3522.60-2.26%8,762
Apr 8, 202626.3926.6826.0026.2723.134.79%12,020
Apr 7, 202624.7125.0924.4725.0722.070.28%4,244
Apr 6, 202624.3325.0024.3325.0022.011.34%23,557
Apr 2, 202623.8324.8623.7024.6721.721.00%11,691
Apr 1, 202625.2525.2523.7624.7221.50-0.36%15,230
Mar 31, 202623.8024.9023.2124.8121.586.57%11,407
Mar 30, 202624.0024.2022.0723.2820.25-3.04%24,069
Mar 27, 202623.9524.2723.8024.0120.89-0.25%11,210
Mar 26, 202623.8724.0723.5624.0720.94-1.55%1,491
Mar 25, 202624.7424.8624.4224.7521.272.44%5,394
Mar 24, 202623.9924.4823.6124.1620.76-10,028
Mar 23, 202623.4824.6723.4824.1620.764.59%23,900
Mar 20, 202623.5623.6322.9223.1019.85-3.23%14,322
Mar 19, 202623.2823.9922.5723.8720.510.67%13,947
Mar 18, 202625.4825.4824.0024.0720.38-5.12%9,208
Mar 17, 202625.0725.7525.0725.3721.471.20%32,605
Mar 16, 202624.8225.5524.8225.0721.222.62%11,859
Mar 13, 202624.2924.6023.7924.4320.682.05%11,171