YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
37.18
+0.27 (0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
CVNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.16 | 37.60 | 36.75 | 37.18 | 37.18 | 0.72% | 33,580 |
| Dec 4, 2025 | 37.50 | 37.50 | 36.01 | 36.92 | 36.91 | -1.30% | 18,492 |
| Dec 3, 2025 | 36.16 | 38.20 | 36.16 | 37.40 | 36.51 | 2.02% | 53,489 |
| Dec 2, 2025 | 35.96 | 37.37 | 35.74 | 36.66 | 35.79 | 1.97% | 27,491 |
| Dec 1, 2025 | 35.28 | 36.45 | 35.28 | 35.95 | 35.10 | 0.70% | 40,045 |
| Nov 28, 2025 | 34.52 | 35.84 | 34.46 | 35.70 | 34.85 | 2.00% | 17,098 |
| Nov 26, 2025 | 34.88 | 35.40 | 34.58 | 35.00 | 33.77 | 2.01% | 22,644 |
| Nov 25, 2025 | 32.68 | 34.38 | 32.68 | 34.31 | 33.11 | 4.74% | 21,711 |
| Nov 24, 2025 | 31.50 | 33.08 | 31.50 | 32.76 | 31.61 | 5.71% | 94,113 |
| Nov 21, 2025 | 31.41 | 32.34 | 30.68 | 30.99 | 29.90 | -1.74% | 50,550 |
| Nov 20, 2025 | 33.36 | 33.36 | 31.00 | 31.54 | 30.43 | -4.71% | 48,392 |
| Nov 19, 2025 | 32.81 | 33.33 | 32.45 | 33.10 | 31.39 | 3.34% | 21,942 |
| Nov 18, 2025 | 31.81 | 32.82 | 31.45 | 32.03 | 30.37 | -1.32% | 12,557 |
| Nov 17, 2025 | 31.75 | 33.47 | 31.75 | 32.46 | 30.78 | 0.81% | 27,017 |
| Nov 14, 2025 | 31.29 | 33.20 | 31.02 | 32.20 | 30.53 | -0.59% | 25,788 |
| Nov 13, 2025 | 32.48 | 32.67 | 32.03 | 32.39 | 30.71 | -2.73% | 31,246 |
| Nov 12, 2025 | 33.80 | 34.84 | 33.30 | 33.30 | 31.17 | -0.45% | 17,269 |
| Nov 11, 2025 | 33.18 | 33.52 | 32.79 | 33.45 | 31.31 | 1.70% | 18,272 |
| Nov 10, 2025 | 31.82 | 33.30 | 31.82 | 32.89 | 30.78 | 4.25% | 26,755 |
| Nov 7, 2025 | 29.55 | 31.77 | 29.55 | 31.55 | 29.53 | 3.61% | 24,494 |
| Nov 6, 2025 | 32.05 | 32.28 | 30.21 | 30.45 | 28.50 | -6.16% | 45,551 |
| Nov 5, 2025 | 32.45 | 33.65 | 32.43 | 32.45 | 30.02 | 0.01% | 19,723 |
| Nov 4, 2025 | 33.03 | 33.54 | 32.42 | 32.45 | 30.01 | -4.20% | 27,526 |
| Nov 3, 2025 | 32.13 | 34.13 | 31.93 | 33.87 | 31.33 | 5.91% | 34,610 |
| Oct 31, 2025 | 32.11 | 32.28 | 31.42 | 31.98 | 29.58 | 0.38% | 51,505 |
| Oct 30, 2025 | 32.93 | 33.86 | 31.65 | 31.86 | 29.47 | -13.75% | 67,711 |
| Oct 29, 2025 | 37.56 | 37.90 | 36.32 | 36.94 | 33.50 | -0.78% | 64,062 |
| Oct 28, 2025 | 37.76 | 38.22 | 37.12 | 37.23 | 33.76 | 2.28% | 43,277 |
| Oct 27, 2025 | 36.46 | 37.38 | 36.30 | 36.40 | 33.01 | -0.30% | 193,547 |
| Oct 24, 2025 | 35.40 | 36.69 | 35.40 | 36.51 | 33.11 | 2.58% | 68,490 |
| Oct 23, 2025 | 32.86 | 35.59 | 32.86 | 35.59 | 32.27 | 3.28% | 24,211 |
| Oct 22, 2025 | 37.18 | 37.18 | 32.83 | 34.46 | 30.88 | -6.49% | 36,884 |
| Oct 21, 2025 | 36.02 | 37.29 | 36.02 | 36.85 | 33.02 | 3.83% | 24,278 |
| Oct 20, 2025 | 35.36 | 35.62 | 34.21 | 35.49 | 31.80 | 1.00% | 100,585 |
| Oct 17, 2025 | 35.97 | 36.41 | 34.16 | 35.14 | 31.49 | -2.82% | 48,273 |
| Oct 16, 2025 | 36.54 | 37.51 | 35.87 | 36.16 | 32.40 | -5.91% | 39,544 |
| Oct 15, 2025 | 38.50 | 38.79 | 37.81 | 38.43 | 33.24 | 2.37% | 105,927 |
| Oct 14, 2025 | 35.50 | 37.76 | 35.38 | 37.54 | 32.47 | 2.01% | 43,595 |
| Oct 13, 2025 | 36.76 | 37.06 | 35.86 | 36.80 | 31.83 | 2.62% | 38,676 |
| Oct 10, 2025 | 38.50 | 38.99 | 35.41 | 35.86 | 31.02 | -7.81% | 57,753 |
| Oct 9, 2025 | 39.15 | 39.15 | 37.50 | 38.90 | 33.65 | -0.21% | 31,417 |
| Oct 8, 2025 | 40.04 | 40.10 | 38.88 | 38.98 | 33.72 | -2.28% | 31,085 |
| Oct 7, 2025 | 39.70 | 40.25 | 39.00 | 39.89 | 34.51 | 0.50% | 23,083 |
| Oct 6, 2025 | 40.84 | 40.84 | 39.48 | 39.69 | 34.33 | -1.61% | 45,341 |
| Oct 3, 2025 | 42.18 | 42.18 | 40.02 | 40.34 | 34.90 | -3.65% | 34,704 |
| Oct 2, 2025 | 42.40 | 42.40 | 41.69 | 41.87 | 36.22 | -0.19% | 14,399 |
| Oct 1, 2025 | 41.22 | 42.34 | 40.61 | 41.95 | 36.29 | 4.12% | 35,805 |
| Sep 30, 2025 | 41.36 | 42.00 | 40.05 | 40.29 | 34.85 | -3.59% | 14,827 |
| Sep 29, 2025 | 39.92 | 41.83 | 39.92 | 41.79 | 36.15 | 5.32% | 35,167 |
| Sep 26, 2025 | 39.62 | 39.90 | 39.00 | 39.68 | 34.32 | -0.25% | 16,981 |
| Sep 25, 2025 | 39.33 | 40.49 | 38.50 | 39.78 | 34.41 | -0.65% | 35,534 |
| Sep 24, 2025 | 40.29 | 40.67 | 39.75 | 40.04 | 34.64 | -0.72% | 38,729 |
| Sep 23, 2025 | 41.45 | 41.76 | 40.33 | 40.33 | 34.89 | -2.44% | 23,433 |
| Sep 22, 2025 | 41.44 | 41.55 | 40.90 | 41.34 | 35.76 | -0.31% | 55,871 |
| Sep 19, 2025 | 39.84 | 41.59 | 39.84 | 41.47 | 35.87 | 3.29% | 112,249 |
| Sep 18, 2025 | 41.00 | 41.85 | 40.13 | 40.15 | 34.73 | -5.13% | 84,769 |
| Sep 17, 2025 | 41.40 | 42.52 | 41.30 | 42.32 | 34.96 | 2.64% | 131,672 |
| Sep 16, 2025 | 41.45 | 41.45 | 40.70 | 41.23 | 34.06 | -0.15% | 53,551 |
| Sep 15, 2025 | 41.19 | 41.59 | 40.74 | 41.29 | 34.11 | 0.73% | 76,949 |
| Sep 12, 2025 | 40.18 | 41.62 | 39.75 | 40.99 | 33.86 | 1.97% | 41,526 |
| Sep 11, 2025 | 41.45 | 41.45 | 40.00 | 40.20 | 33.21 | -2.02% | 21,490 |
| Sep 10, 2025 | 42.29 | 42.30 | 40.75 | 41.03 | 33.90 | -1.61% | 31,124 |
| Sep 9, 2025 | 41.70 | 41.90 | 41.40 | 41.70 | 34.45 | - | 13,760 |
| Sep 8, 2025 | 41.54 | 42.07 | 41.13 | 41.70 | 34.45 | 0.85% | 10,788 |
| Sep 5, 2025 | 41.05 | 42.19 | 40.30 | 41.35 | 34.16 | - | 17,640 |
| Sep 4, 2025 | 40.44 | 41.58 | 40.26 | 41.35 | 34.16 | 1.52% | 21,703 |
| Sep 3, 2025 | 41.22 | 41.49 | 40.42 | 40.73 | 33.65 | -0.88% | 15,275 |
| Sep 2, 2025 | 40.80 | 41.21 | 39.97 | 41.09 | 33.95 | -1.23% | 25,770 |
| Aug 29, 2025 | 42.00 | 42.00 | 40.99 | 41.60 | 34.37 | -0.19% | 20,208 |
| Aug 28, 2025 | 41.15 | 41.80 | 41.15 | 41.68 | 34.43 | 1.66% | 8,449 |
| Aug 27, 2025 | 41.14 | 41.43 | 41.00 | 41.00 | 33.87 | -0.65% | 19,963 |
| Aug 26, 2025 | 40.31 | 41.27 | 40.08 | 41.27 | 34.09 | 2.25% | 29,092 |
| Aug 25, 2025 | 39.88 | 40.89 | 39.68 | 40.36 | 33.34 | 0.60% | 55,333 |
| Aug 22, 2025 | 37.95 | 40.45 | 37.95 | 40.12 | 33.14 | 4.67% | 104,756 |
| Aug 21, 2025 | 37.65 | 38.72 | 37.64 | 38.33 | 31.67 | -6.51% | 54,847 |
| Aug 20, 2025 | 39.64 | 41.24 | 38.70 | 41.00 | 31.76 | -1.30% | 155,147 |
| Aug 19, 2025 | 42.83 | 42.94 | 41.23 | 41.54 | 32.18 | -2.60% | 32,900 |
| Aug 18, 2025 | 42.15 | 43.15 | 42.01 | 42.65 | 33.04 | 1.98% | 128,928 |
| Aug 15, 2025 | 41.49 | 41.90 | 40.77 | 41.82 | 32.39 | 2.22% | 15,883 |
| Aug 14, 2025 | 41.70 | 41.73 | 40.88 | 40.91 | 31.69 | -2.36% | 12,374 |
| Aug 13, 2025 | 41.77 | 41.97 | 41.01 | 41.90 | 32.45 | 1.80% | 18,688 |
| Aug 12, 2025 | 41.73 | 42.22 | 40.30 | 41.16 | 31.88 | -0.07% | 28,476 |
| Aug 11, 2025 | 41.74 | 41.74 | 40.67 | 41.19 | 31.90 | -0.91% | 32,005 |
| Aug 8, 2025 | 42.28 | 42.28 | 40.77 | 41.57 | 32.20 | -2.42% | 29,102 |
| Aug 7, 2025 | 43.33 | 43.33 | 41.99 | 42.60 | 33.00 | 0.73% | 10,827 |
| Aug 6, 2025 | 41.83 | 42.40 | 41.16 | 42.29 | 32.76 | 1.12% | 15,354 |
| Aug 5, 2025 | 43.09 | 43.79 | 41.20 | 41.82 | 32.39 | -2.45% | 45,663 |
| Aug 4, 2025 | 43.69 | 44.00 | 42.05 | 42.87 | 33.21 | -2.17% | 44,790 |
| Aug 1, 2025 | 44.81 | 45.16 | 43.26 | 43.82 | 33.94 | -4.20% | 45,501 |
| Jul 31, 2025 | 43.48 | 47.18 | 43.48 | 45.74 | 35.43 | 12.69% | 248,841 |
| Jul 30, 2025 | 40.80 | 41.26 | 40.02 | 40.59 | 31.44 | -0.33% | 95,154 |
| Jul 29, 2025 | 40.88 | 41.50 | 39.90 | 40.73 | 31.55 | 0.01% | 30,127 |
| Jul 28, 2025 | 40.44 | 41.17 | 40.44 | 40.72 | 31.54 | 0.05% | 60,239 |
| Jul 25, 2025 | 40.40 | 41.05 | 40.01 | 40.70 | 31.53 | 2.29% | 267,133 |
| Jul 24, 2025 | 41.08 | 41.33 | 39.75 | 39.79 | 30.82 | -8.25% | 59,162 |
| Jul 23, 2025 | 42.79 | 43.60 | 42.38 | 43.37 | 32.01 | -0.21% | 95,901 |
| Jul 22, 2025 | 43.46 | 43.69 | 42.12 | 43.46 | 32.07 | - | 51,756 |
| Jul 21, 2025 | 44.20 | 44.20 | 43.14 | 43.46 | 32.07 | -0.82% | 108,828 |
| Jul 18, 2025 | 44.02 | 44.38 | 42.75 | 43.82 | 32.34 | -0.30% | 74,070 |
| Jul 17, 2025 | 44.53 | 45.02 | 43.64 | 43.95 | 32.44 | -1.30% | 37,776 |