YieldMax CVNA Option Income Strategy ETF (CVNY)

NYSEARCA: CVNY · Real-Time Price · USD

28.88

-0.21 (-0.72%)

At close: Apr 28, 2026, 4:00 PM EDT

29.65

+0.77 (2.67%)

After-hours: Apr 28, 2026, 5:09 PM EDT

CVNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.56	29.04	28.19	28.88	28.88	-0.72%	19,844
Apr 27, 2026	29.29	29.29	28.63	29.09	29.09	0.62%	18,821
Apr 24, 2026	29.09	29.10	28.28	28.91	28.91	0.47%	31,229
Apr 23, 2026	29.34	29.34	28.50	28.78	28.78	-4.56%	34,674
Apr 22, 2026	29.71	30.16	29.47	30.15	29.50	3.49%	89,804
Apr 21, 2026	29.60	29.90	29.03	29.14	28.51	-0.56%	22,828
Apr 20, 2026	28.36	29.31	28.23	29.30	28.67	3.01%	31,745
Apr 17, 2026	26.94	28.99	26.94	28.44	27.83	6.17%	40,383
Apr 16, 2026	27.40	27.40	26.50	26.79	26.21	-3.95%	26,747
Apr 15, 2026	28.43	28.90	27.89	27.89	26.76	-0.76%	50,769
Apr 14, 2026	27.50	28.80	27.50	28.11	26.96	4.02%	21,866
Apr 13, 2026	25.69	27.02	25.65	27.02	25.92	4.97%	18,058
Apr 10, 2026	25.60	25.83	25.32	25.74	24.70	1.53%	12,136
Apr 9, 2026	25.39	25.56	24.75	25.35	24.32	-3.50%	8,762
Apr 8, 2026	26.39	26.68	26.00	26.27	24.88	4.79%	12,020
Apr 7, 2026	24.71	25.09	24.47	25.07	23.75	0.28%	4,244
Apr 6, 2026	24.33	25.00	24.33	25.00	23.68	1.34%	23,557
Apr 2, 2026	23.83	24.86	23.70	24.67	23.37	-0.20%	11,691
Apr 1, 2026	25.25	25.25	23.76	24.72	23.14	-0.36%	15,230
Mar 31, 2026	23.80	24.90	23.21	24.81	23.22	6.57%	11,407
Mar 30, 2026	24.00	24.20	22.07	23.28	21.79	-3.04%	24,069
Mar 27, 2026	23.95	24.27	23.80	24.01	22.47	-0.25%	11,210
Mar 26, 2026	23.87	24.07	23.56	24.07	22.53	-2.74%	1,491
Mar 25, 2026	24.74	24.86	24.42	24.75	22.88	2.44%	5,394
Mar 24, 2026	23.99	24.48	23.61	24.16	22.34	-	10,028
Mar 23, 2026	23.48	24.67	23.48	24.16	22.34	4.59%	23,900
Mar 20, 2026	23.56	23.63	22.92	23.10	21.36	-3.23%	14,322
Mar 19, 2026	23.28	23.99	22.57	23.87	22.07	-0.84%	13,947
Mar 18, 2026	25.48	25.48	24.00	24.07	21.92	-5.12%	9,208
Mar 17, 2026	25.07	25.75	25.07	25.37	23.11	1.20%	32,605
Mar 16, 2026	24.82	25.55	24.82	25.07	22.83	2.62%	11,859
Mar 13, 2026	24.29	24.60	23.79	24.43	22.25	2.05%	11,171
Mar 12, 2026	25.07	25.07	23.94	23.94	21.80	-5.86%	10,997
Mar 11, 2026	26.04	26.71	25.32	25.43	22.91	-3.12%	16,364
Mar 10, 2026	26.68	26.81	25.88	26.25	23.65	-1.43%	12,967
Mar 9, 2026	25.34	26.63	25.05	26.63	23.99	2.78%	8,145
Mar 6, 2026	26.03	26.41	25.73	25.91	23.34	-3.46%	12,668
Mar 5, 2026	25.40	26.99	25.40	26.84	24.18	2.56%	12,096
Mar 4, 2026	26.79	26.97	26.17	26.17	23.26	-0.74%	11,818
Mar 3, 2026	26.30	26.60	24.59	26.36	23.44	-1.96%	12,597
Mar 2, 2026	26.56	27.09	26.32	26.89	23.91	-2.64%	15,063
Feb 27, 2026	28.09	28.39	26.52	27.62	24.55	-3.63%	454,880
Feb 26, 2026	27.51	28.76	27.51	28.66	25.48	2.36%	48,214
Feb 25, 2026	27.28	28.21	27.28	28.00	24.62	1.52%	39,040
Feb 24, 2026	27.51	28.36	27.38	27.58	24.25	0.15%	32,590
Feb 23, 2026	27.89	28.08	26.54	27.54	24.21	-1.99%	89,876
Feb 20, 2026	27.37	28.50	26.81	28.10	24.71	1.81%	22,101
Feb 19, 2026	28.12	28.99	26.45	27.60	24.27	-7.20%	54,560
Feb 18, 2026	28.31	30.09	28.31	29.74	25.91	2.66%	45,411
Feb 17, 2026	28.00	28.97	27.85	28.97	25.24	1.22%	34,017
Feb 13, 2026	28.32	29.12	27.92	28.62	24.93	0.39%	34,924
Feb 12, 2026	30.06	30.40	27.51	28.51	24.84	-6.06%	36,585
Feb 11, 2026	32.50	32.50	29.11	30.35	26.19	-6.36%	48,136
Feb 10, 2026	34.00	34.15	32.35	32.41	27.97	-3.57%	48,849
Feb 9, 2026	33.29	33.92	32.55	33.61	29.00	2.78%	80,667
Feb 6, 2026	32.14	33.78	32.14	32.70	28.22	2.99%	94,210
Feb 5, 2026	31.67	32.44	30.22	31.75	27.40	-3.93%	54,704
Feb 4, 2026	33.75	33.85	31.00	33.05	28.27	-3.70%	67,059
Feb 3, 2026	33.97	34.49	33.09	34.32	29.36	1.45%	22,542
Feb 2, 2026	32.64	34.65	32.64	33.83	28.94	1.77%	28,671
Jan 30, 2026	35.06	35.10	33.06	33.24	28.44	-6.21%	49,011
Jan 29, 2026	36.15	36.73	34.24	35.44	30.32	3.57%	42,853
Jan 28, 2026	39.61	39.71	31.56	34.22	28.88	-13.83%	212,893
Jan 27, 2026	38.97	40.17	38.89	39.71	33.51	0.81%	57,706
Jan 26, 2026	39.36	40.07	39.15	39.39	33.24	-	55,306
Jan 23, 2026	39.50	40.25	38.70	39.39	33.24	-0.68%	39,519
Jan 22, 2026	38.76	39.72	38.76	39.66	33.47	3.09%	31,468
Jan 21, 2026	37.67	38.72	37.67	38.47	32.27	2.50%	21,103
Jan 20, 2026	36.99	38.20	36.64	37.53	31.48	0.21%	49,808
Jan 16, 2026	39.05	39.20	37.45	37.45	31.41	-4.20%	19,335
Jan 15, 2026	38.78	39.59	38.71	39.09	32.79	-0.28%	19,571
Jan 14, 2026	39.50	40.00	38.50	39.20	32.62	-1.58%	22,770
Jan 13, 2026	39.75	39.89	38.78	39.83	33.14	1.66%	30,225
Jan 12, 2026	38.69	39.75	38.69	39.18	32.60	0.18%	45,843
Jan 9, 2026	37.97	39.32	37.97	39.11	32.54	3.19%	24,442
Jan 8, 2026	38.70	38.74	36.95	37.90	31.53	-2.45%	29,741
Jan 7, 2026	38.00	38.89	38.00	38.85	32.07	1.92%	35,240
Jan 6, 2026	37.22	38.12	37.10	38.12	31.46	2.86%	17,962
Jan 5, 2026	35.00	37.41	34.96	37.06	30.59	6.31%	71,572
Jan 2, 2026	36.80	36.80	34.16	34.86	28.77	-5.45%	97,934
Dec 31, 2025	37.48	37.52	36.87	36.87	30.16	-1.63%	45,759
Dec 30, 2025	37.93	38.02	37.48	37.48	30.66	-1.47%	29,660
Dec 29, 2025	37.90	38.22	37.60	38.04	31.11	-0.16%	49,138
Dec 26, 2025	38.53	38.78	38.00	38.10	31.16	-2.11%	42,354
Dec 24, 2025	38.47	39.00	38.36	38.92	31.47	1.12%	82,269
Dec 23, 2025	38.06	38.72	37.50	38.49	31.12	0.86%	85,837
Dec 22, 2025	39.73	39.87	38.02	38.16	30.85	-3.73%	287,586
Dec 19, 2025	40.65	41.20	39.58	39.64	32.05	-1.83%	104,515
Dec 18, 2025	39.08	40.67	39.08	40.38	32.65	0.10%	99,534
Dec 17, 2025	41.35	41.52	40.20	40.34	31.82	-1.90%	332,091
Dec 16, 2025	40.28	41.40	40.28	41.12	32.43	2.09%	66,882
Dec 15, 2025	41.45	41.74	39.94	40.28	31.77	-1.42%	74,391
Dec 12, 2025	42.22	42.78	40.64	40.86	32.23	-3.29%	71,850
Dec 11, 2025	42.00	42.25	41.01	42.25	33.32	-0.98%	72,202
Dec 10, 2025	41.66	43.18	41.37	42.67	32.96	2.25%	180,638
Dec 9, 2025	40.52	41.77	40.06	41.73	32.23	2.51%	60,165
Dec 8, 2025	40.00	41.69	38.80	40.71	31.44	9.49%	83,264
Dec 5, 2025	37.16	37.60	36.75	37.18	28.72	0.72%	46,632
Dec 4, 2025	37.50	37.50	36.01	36.92	28.51	-1.30%	18,501
Dec 3, 2025	36.16	38.20	36.16	37.40	28.20	2.02%	53,489