YieldMax CVNA Option Income Strategy ETF (CVNY)

CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.58	41.20	39.58	40.78	40.78	3.11%	142,638
Jun 26, 2025	40.71	40.98	39.51	39.55	39.55	-7.27%	133,616
Jun 25, 2025	43.51	43.59	42.01	42.65	40.88	-1.98%	299,095
Jun 24, 2025	44.50	44.50	43.13	43.51	41.71	1.66%	224,945
Jun 23, 2025	42.67	43.31	41.81	42.80	41.03	0.23%	295,405
Jun 20, 2025	42.23	43.02	41.68	42.70	40.93	2.30%	111,618
Jun 18, 2025	39.90	41.74	39.80	41.74	40.01	3.83%	51,690
Jun 17, 2025	39.54	40.27	39.39	40.20	38.54	1.62%	41,071
Jun 16, 2025	41.58	41.58	38.86	39.56	37.92	-2.30%	100,415
Jun 13, 2025	41.52	42.28	40.23	40.49	38.81	-6.29%	111,523
Jun 12, 2025	45.38	45.45	43.09	43.21	41.42	-5.59%	79,566
Jun 11, 2025	45.73	45.92	44.92	45.77	43.88	1.04%	36,223
Jun 10, 2025	46.50	46.50	44.60	45.30	43.42	-0.29%	33,863
Jun 9, 2025	45.00	45.88	44.20	45.43	43.55	-0.04%	60,635
Jun 6, 2025	46.49	46.55	45.31	45.45	43.57	-0.39%	46,648
Jun 5, 2025	46.05	46.30	45.28	45.63	43.74	-0.70%	54,313
Jun 4, 2025	45.05	46.00	44.88	45.95	44.05	1.70%	88,902
Jun 3, 2025	44.76	45.44	44.61	45.18	43.31	2.15%	123,721
Jun 2, 2025	43.63	44.60	42.98	44.23	42.40	1.10%	148,400
May 30, 2025	42.98	44.00	42.98	43.75	41.94	1.23%	141,832
May 29, 2025	43.73	43.83	43.00	43.22	41.43	-10.26%	117,178
May 28, 2025	47.92	48.32	47.56	48.16	41.76	1.47%	577,847
May 27, 2025	47.37	47.46	46.50	47.46	41.15	2.33%	152,148
May 23, 2025	45.40	46.64	45.25	46.38	40.21	0.74%	55,702
May 22, 2025	44.56	46.04	44.56	46.04	39.92	3.41%	29,084
May 21, 2025	44.51	45.25	44.32	44.52	38.60	-2.92%	24,833
May 20, 2025	45.64	45.92	44.73	45.86	39.76	0.02%	17,416
May 19, 2025	45.23	45.98	44.51	45.85	39.75	1.38%	130,808
May 16, 2025	45.74	45.87	44.47	45.23	39.21	1.05%	16,188
May 15, 2025	47.96	47.96	44.22	44.76	38.81	-1.86%	25,178
May 14, 2025	44.85	46.30	44.85	45.61	39.54	3.42%	17,960
May 13, 2025	42.83	44.87	42.83	44.10	38.24	2.97%	30,733
May 12, 2025	42.91	42.92	41.62	42.83	37.13	3.81%	23,935
May 9, 2025	43.12	43.63	41.26	41.26	35.77	-4.91%	38,714
May 8, 2025	41.66	44.15	41.44	43.39	37.62	10.69%	75,086
May 7, 2025	39.18	39.70	38.97	39.20	33.99	0.13%	58,937
May 6, 2025	38.53	39.45	38.52	39.15	33.94	-0.01%	48,476
May 5, 2025	38.70	39.43	38.33	39.16	33.95	1.02%	270,026
May 2, 2025	38.70	39.06	38.41	38.76	33.61	0.91%	201,490
May 1, 2025	38.49	39.16	37.81	38.41	33.30	-5.09%	68,838
Apr 30, 2025	39.40	40.49	38.35	40.47	32.80	0.45%	231,369
Apr 29, 2025	39.95	40.35	39.28	40.29	32.65	1.31%	201,106
Apr 28, 2025	39.72	40.17	39.13	39.77	32.23	1.07%	193,161
Apr 25, 2025	39.30	39.47	39.02	39.35	31.89	0.25%	223,773
Apr 24, 2025	38.48	39.25	37.65	39.25	31.81	4.20%	45,422
Apr 23, 2025	37.51	38.09	36.83	37.67	30.53	3.23%	34,402
Apr 22, 2025	35.18	37.30	35.18	36.49	29.57	7.67%	14,758
Apr 21, 2025	36.46	36.46	33.69	33.89	27.47	-6.21%	69,667
Apr 17, 2025	35.92	36.61	35.54	36.13	29.28	1.87%	21,489
Apr 16, 2025	35.70	35.81	34.35	35.47	28.75	-1.20%	31,802

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.