Skip to main content
YieldMax CVNA Option Income Strategy ETF (CVNY)
NYSEARCA: CVNY · Real-Time Price · USD
20.37
-1.21 (-5.61%)
At close: Jun 26, 2026, 4:00 PM EDT
20.30
-0.07 (-0.34%)
After-hours: Jun 26, 2026, 8:00 PM EDT

CVNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.3521.5120.3720.3720.37-5.61%36,971
Jun 25, 202622.2522.2521.5221.5821.58-1.57%16,091
Jun 24, 202621.5122.3021.5122.2221.923.36%14,775
Jun 23, 202621.8022.0221.5021.5021.21-2.32%19,632
Jun 22, 202622.0322.4321.8422.0121.72-0.12%13,477
Jun 18, 202621.4122.2321.4122.0321.743.84%31,646
Jun 17, 202622.2222.4221.3021.5320.94-6.43%33,987
Jun 16, 202623.4723.4722.8723.0122.380.79%8,459
Jun 15, 202622.2223.3322.2222.8322.205.79%56,457
Jun 12, 202622.2822.3621.4721.5820.99-3.53%28,602
Jun 11, 202622.2422.3721.9322.3721.750.47%34,450
Jun 10, 202623.0023.2722.5022.5721.65-2.41%11,268
Jun 9, 202623.5024.2322.6123.1322.19-0.44%51,216
Jun 8, 202622.3323.2422.3323.2322.283.38%29,443
Jun 5, 202621.9622.5521.9022.4721.561.22%26,807
Jun 4, 202621.4822.2121.4822.2021.303.85%15,873
Jun 3, 202621.9821.9820.9521.6820.51-2.95%23,781
Jun 2, 202622.8623.0221.9122.3421.13-6.51%78,605
Jun 1, 202624.0224.0223.3323.8922.60-2.81%36,519
May 29, 202624.8124.8124.1024.5823.26-0.18%19,394
May 28, 202624.1125.0723.8924.6323.30-0.21%47,958
May 27, 202623.7225.0223.7224.9623.354.04%230,449
May 26, 202623.8625.0123.8623.9922.442.74%50,654
May 22, 202622.3923.3522.3923.3521.844.83%24,904
May 21, 202622.0122.5922.0022.2720.83-1.78%31,748
May 20, 202622.5023.3421.6622.9921.212.98%50,692
May 19, 202623.1723.2021.7822.3320.60-4.23%44,923
May 18, 202624.9924.9923.1823.3121.51-1.60%25,231
May 15, 202623.5324.3023.2423.6921.86-2.63%25,061
May 14, 202624.4324.4823.9924.3322.45-0.40%37,229
May 13, 202626.3626.3624.6824.9322.54-4.84%68,642
May 12, 202626.8026.8026.1026.2023.68-2.05%20,286
May 11, 202627.1127.3226.3426.7524.18-2.80%95,732
May 8, 202627.8128.0027.3527.5224.88-0.14%37,049
May 7, 202627.2727.7127.2427.5624.911.16%22,183
May 6, 202628.0028.1427.2627.6924.622.32%47,815
May 5, 202626.9127.8226.9127.0624.070.56%37,410
May 4, 202627.2427.2426.4326.9123.93-0.70%41,304
May 1, 202628.0728.0726.8527.1024.10-3.21%48,167
Apr 30, 202629.1729.1726.5428.0024.900.72%49,891
Apr 29, 202628.9529.2328.2628.4424.72-1.52%55,816
Apr 28, 202628.5629.0428.1928.8825.10-0.72%20,213
Apr 27, 202629.2929.2928.6329.0925.290.62%19,087
Apr 24, 202629.0929.1028.2828.9125.130.46%31,243
Apr 23, 202629.3429.3428.5028.7825.01-2.46%34,754
Apr 22, 202629.7130.1629.4730.1525.643.49%89,804
Apr 21, 202629.6029.9029.0329.1424.78-0.56%22,828
Apr 20, 202628.3629.3128.2329.3024.923.01%31,745
Apr 17, 202626.9428.9926.9428.4424.196.17%40,383
Apr 16, 202627.4027.4026.5026.7922.79-2.04%26,747
Apr 15, 202628.4328.9027.8927.8923.26-0.76%50,769
Apr 14, 202627.5028.8027.5028.1123.444.02%21,866
Apr 13, 202625.6927.0225.6527.0222.534.97%18,058
Apr 10, 202625.6025.8325.3225.7421.471.54%12,136
Apr 9, 202625.3925.5624.7525.3521.14-2.26%8,762
Apr 8, 202626.3926.6826.0026.2721.634.79%12,020
Apr 7, 202624.7125.0924.4725.0720.640.28%4,244
Apr 6, 202624.3325.0024.3325.0020.581.34%23,557
Apr 2, 202623.8324.8623.7024.6720.311.00%11,691
Apr 1, 202625.2525.2523.7624.7220.11-0.36%15,230
Mar 31, 202623.8024.9023.2124.8120.196.57%11,407
Mar 30, 202624.0024.2022.0723.2818.94-3.04%24,069
Mar 27, 202623.9524.2723.8024.0119.53-0.25%11,210
Mar 26, 202623.8724.0723.5624.0719.58-1.55%1,491
Mar 25, 202624.7424.8624.4224.7519.892.44%5,394
Mar 24, 202623.9924.4823.6124.1619.42-10,028
Mar 23, 202623.4824.6723.4824.1619.424.59%23,900
Mar 20, 202623.5623.6322.9223.1018.57-3.23%14,322
Mar 19, 202623.2823.9922.5723.8719.180.67%13,947
Mar 18, 202625.4825.4824.0024.0719.06-5.12%9,208
Mar 17, 202625.0725.7525.0725.3720.091.20%32,605
Mar 16, 202624.8225.5524.8225.0719.852.62%11,859
Mar 13, 202624.2924.6023.7924.4319.342.05%11,171
Mar 12, 202625.0725.0723.9423.9418.95-4.82%10,997
Mar 11, 202626.0426.7125.3225.4319.91-3.12%16,364
Mar 10, 202626.6826.8125.8826.2520.55-1.43%12,967
Mar 9, 202625.3426.6325.0526.6320.852.78%8,145
Mar 6, 202626.0326.4125.7325.9120.29-3.46%12,668
Mar 5, 202625.4026.9925.4026.8421.023.93%12,096
Mar 4, 202626.7926.9726.1726.1720.22-0.74%11,818
Mar 3, 202626.3026.6024.5926.3620.37-1.96%12,597
Mar 2, 202626.5627.0926.3226.8920.78-2.64%15,063
Feb 27, 202628.0928.3926.5227.6221.34-3.63%454,880
Feb 26, 202627.5128.7627.5128.6622.153.49%48,214
Feb 25, 202627.2828.2127.2828.0021.401.52%39,040
Feb 24, 202627.5128.3627.3827.5821.080.15%32,590
Feb 23, 202627.8928.0826.5427.5421.05-1.99%89,876
Feb 20, 202627.3728.5026.8128.1021.481.81%22,101
Feb 19, 202628.1228.9926.4527.6021.09-6.33%54,560
Feb 18, 202628.3130.0928.3129.7422.522.66%45,411
Feb 17, 202628.0028.9727.8528.9721.941.22%34,017
Feb 13, 202628.3229.1227.9228.6221.670.39%34,924
Feb 12, 202630.0630.4027.5128.5121.59-5.17%36,585
Feb 11, 202632.5032.5029.1130.3522.77-6.36%48,136
Feb 10, 202634.0034.1532.3532.4124.31-3.57%48,849
Feb 9, 202633.2933.9232.5533.6125.212.78%80,667
Feb 6, 202632.1433.7832.1432.7024.532.99%94,210
Feb 5, 202631.6732.4430.2231.7523.82-3.10%54,704
Feb 4, 202633.7533.8531.0033.0524.58-3.70%67,059
Feb 3, 202633.9734.4933.0934.3225.521.45%22,542