Dark

CVNY
YieldMax CVNA Option Income Strategy ETF
stock NYSE ETF

At Close

Aug 5, 2026 10:50:13 AM EDT

21.45USD+1.635%(+0.35)27,005

19.87Bid 22.40Ask 2.53Spread

Pre-market

Aug 4, 2026 9:11:30 AM EDT

21.32USD+4.000%(+0.82)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

20.93USD-0.813%(-0.17)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	21.4100	21.4500	21.410000	21.4500	+2.468%	27,005	0.000%
2026-08-04	20.8938	21.3000	20.830000	20.9334	+2.114%	30,792	+2.468%
2026-08-03	19.9000	20.5000	19.730000	20.5000	+5.453%	13,350	+4.634%
2026-07-31	19.1640	19.5800	18.830000	19.4400	+0.830%	8,531	+10.340%
2026-07-30	18.4300	19.3000	17.960000	19.2800	-7.263%	44,297	+11.255%
2026-07-29	20.3800	21.7390	20.380000	20.7900	+0.048%	20,449	+3.175%
2026-07-28	20.2000	20.8400	19.640600	20.7800	+3.641%	24,946	+3.224%
2026-07-27	19.4900	20.2850	19.490000	20.0500	+5.249%	11,497	+6.983%
2026-07-24	19.1128	19.2300	18.760000	19.0500	-0.418%	13,804	+12.598%
2026-07-23	19.4700	19.4700	18.890000	19.1300	-5.250%	12,603	+12.128%
2026-07-22	20.5600	20.5600	20.161500	20.1900	-3.165%	11,405	+6.241%
2026-07-21	20.4600	20.8900	20.280000	20.8500	+1.906%	11,243	+2.878%
2026-07-20	21.5900	21.5900	20.450000	20.4600	-4.660%	20,472	+4.839%
2026-07-17	21.6300	21.9000	21.460000	21.4600	-2.277%	10,574	-0.047%
2026-07-16	22.0900	22.4800	21.670000	21.9600	-1.480%	10,701	-2.322%
2026-07-15	22.2500	22.4300	22.185100	22.2900	-0.471%	23,063	-3.769%
2026-07-14	21.5500	22.4800	21.430000	22.3955	+6.190%	11,298	-4.222%
2026-07-13	20.5200	21.5600	20.520000	21.0900	-0.936%	19,301	+1.707%
2026-07-10	21.9700	21.9700	21.285000	21.2893	-0.888%	20,527	+0.755%
2026-07-09	21.0000	21.6400	21.000000	21.4800	-0.693%	27,073	-0.140%
2026-07-08	21.5300	21.6300	20.920000	21.6300	+0.093%	14,857	-0.832%
2026-07-07	22.5300	22.5300	21.610000	21.6100	-3.397%	7,899	-0.740%
2026-07-06	21.9200	22.4800	21.920000	22.3700	+2.333%	8,354	-4.113%
2026-07-02	21.7600	22.1900	21.650000	21.8600	-1.122%	26,542	-1.876%
2026-07-01	21.6250	22.6800	21.625000	22.1081	+1.928%	9,222	-2.977%
2026-06-30	20.8750	21.6900	20.720000	21.6900	+2.796%	8,543	-1.107%
2026-06-29	21.1400	21.6400	20.980100	21.1000	+3.584%	40,614	+1.659%
2026-06-26	21.3500	21.5100	20.370000	20.3700	-5.607%	37,178	+5.302%
2026-06-25	22.2500	22.2500	21.520000	21.5800	-2.880%	16,091	-0.602%
2026-06-24	21.5100	22.3000	21.510000	22.2200	+3.357%	14,776	-3.465%
2026-06-23	21.8000	22.0200	21.498200	21.4982	-2.316%	19,632	-0.224%
2026-06-22	22.0300	22.4300	21.840000	22.0080	-0.118%	13,477	-2.535%
2026-06-18	21.4100	22.2300	21.410000	22.0340	+2.341%	31,647	-2.650%
2026-06-17	22.2200	22.4200	21.300000	21.5300	-6.432%	33,987	-0.372%
2026-06-16	23.4700	23.4700	22.865000	23.0100	+0.788%	8,460	-6.780%
2026-06-15	22.2200	23.3300	22.220000	22.8300	+5.787%	56,457	-6.045%
2026-06-12	22.2800	22.3599	21.470000	21.5812	-3.526%	28,602	-0.608%
2026-06-11	22.2400	22.3700	21.929800	22.3699	-0.885%	34,450	-4.112%
2026-06-10	23.0020	23.2700	22.500000	22.5697	-2.409%	11,268	-4.961%
2026-06-09	23.5000	24.2300	22.610000	23.1268	-0.443%	51,216	-7.250%
2026-06-08	22.3300	23.2400	22.330000	23.2298	+3.381%	29,444	-7.662%
2026-06-05	21.9600	22.5500	21.900000	22.4700	+1.217%	26,807	-4.539%
2026-06-04	21.4800	22.2100	21.480000	22.1999	+2.406%	15,874	-3.378%
2026-06-03	21.9800	21.9800	20.945700	21.6783	-2.952%	23,782	-1.053%
2026-06-02	22.8600	23.0200	21.910000	22.3376	-6.508%	78,605	-3.974%
2026-06-01	24.0200	24.0200	23.330000	23.8926	-2.813%	36,519	-10.223%
2026-05-29	24.8100	24.8100	24.100000	24.5842	-0.181%	19,395	-12.749%
2026-05-28	24.1100	25.0700	23.890000	24.6288	-1.327%	47,958	-12.907%
2026-05-27	23.7200	25.0200	23.720000	24.9600	+4.044%	230,450	-14.063%
2026-05-26	23.8600	25.0099	23.860000	23.9898	+2.740%	50,655	-10.587%
2026-05-22	22.3900	23.3500	22.390000	23.3500	+4.835%	24,905	-8.137%
2026-05-21	22.0100	22.5900	22.000000	22.2732	-3.118%	31,550	-3.696%
2026-05-20	22.5000	23.3399	21.655000	22.9900	+2.979%	50,692	-6.699%
2026-05-19	23.1700	23.2000	21.780100	22.3249	-4.227%	44,923	-3.919%
2026-05-18	24.9900	24.9900	23.180000	23.3102	-1.603%	25,231	-7.980%
2026-05-15	23.5300	24.2999	23.236900	23.6900	-2.630%	25,061	-9.455%
2026-05-14	24.4300	24.4747	23.990000	24.3300	-2.420%	37,230	-11.837%
2026-05-13	26.3600	26.3600	24.680100	24.9334	-4.835%	68,642	-13.971%
2026-05-12	26.8000	26.8000	26.100000	26.2003	-2.055%	20,287	-18.131%
2026-05-11	27.1100	27.3182	26.340000	26.7500	-2.798%	95,732	-19.813%
2026-05-08	27.8100	27.9950	27.350000	27.5200	-0.140%	37,049	-22.057%
2026-05-07	27.2700	27.7100	27.240000	27.5587	-0.474%	22,183	-22.166%
2026-05-06	28.0000	28.1400	27.255000	27.6900	+2.321%	47,816	-22.535%
2026-05-05	26.9100	27.8160	26.910000	27.0619	+0.564%	37,410	-20.737%
2026-05-04	27.2400	27.2400	26.430000	26.9100	-0.701%	41,305	-20.290%
2026-05-01	28.0700	28.0700	26.845000	27.1000	-3.214%	48,167	-20.849%
2026-04-30	29.1700	29.1700	26.540000	28.0000	-1.547%	49,892	-23.393%
2026-04-29	28.9500	29.2289	28.260000	28.4400	-1.524%	55,816	-24.578%
2026-04-28	28.5600	29.0400	28.190000	28.8800	-0.722%	20,214	-25.727%
2026-04-27	29.2900	29.2900	28.630000	29.0900	+0.623%	19,084	-26.263%
2026-04-24	29.0900	29.1000	28.280000	28.9100	+0.465%	31,244	-25.804%
2026-04-23	29.3400	29.3400	28.500000	28.7763	-4.559%	34,755	-25.459%
2026-04-22	29.7100	30.1600	29.470000	30.1508	+3.488%	89,805	-28.858%
2026-04-21	29.6000	29.9000	29.030000	29.1347	-0.564%	22,829	-26.376%
2026-04-20	28.3600	29.3100	28.230000	29.3000	+3.009%	31,745	-26.792%
2026-04-17	26.9400	28.9900	26.940000	28.4441	+6.172%	40,383	-24.589%
2026-04-16	27.4000	27.4000	26.500100	26.7905	-3.947%	26,748	-19.934%
2026-04-15	28.4300	28.9000	27.891500	27.8915	-0.759%	50,769	-23.095%
2026-04-14	27.5000	28.8000	27.500000	28.1048	+4.023%	21,867	-23.679%
2026-04-13	25.6900	27.0180	25.650000	27.0180	+4.965%	18,059	-20.608%
2026-04-10	25.6000	25.8300	25.320000	25.7400	+1.536%	12,136	-16.667%
2026-04-09	25.3900	25.5600	24.750000	25.3506	-3.500%	8,763	-15.387%
2026-04-08	26.3917	26.6801	25.996600	26.2700	+4.787%	12,021	-18.348%
2026-04-07	24.7100	25.0900	24.465000	25.0700	+0.280%	4,244	-14.440%
2026-04-06	24.3300	25.0000	24.330000	25.0000	+1.338%	23,557	-14.200%
2026-04-02	23.8300	24.8587	23.700000	24.6700	-0.202%	11,692	-13.052%
2026-04-01	25.2500	25.2500	23.760100	24.7200	-0.363%	15,231	-13.228%
2026-03-31	23.8000	24.9000	23.208100	24.8100	+6.572%	11,408	-13.543%
2026-03-30	24.0000	24.1950	22.070000	23.2800	-3.040%	24,069	-7.861%
2026-03-27	23.9500	24.2700	23.800000	24.0100	-0.253%	11,210	-10.662%
2026-03-26	23.8700	24.0710	23.560000	24.0710	-2.743%	1,491	-10.889%
2026-03-25	24.7362	24.8566	24.420000	24.7500	+2.442%	5,394	-13.333%
2026-03-24	23.9900	24.4819	23.610000	24.1600	0.000%	10,029	-11.217%
2026-03-23	23.4800	24.6686	23.480000	24.1600	+4.589%	23,901	-11.217%
2026-03-20	23.5600	23.6300	22.920000	23.1000	-3.226%	14,323	-7.143%
2026-03-19	23.2800	23.9901	22.570000	23.8700	-0.838%	13,947	-10.138%
2026-03-18	25.4800	25.4800	24.000000	24.0717	-5.117%	9,209	-10.891%
2026-03-17	25.0700	25.7500	25.070000	25.3700	+1.197%	32,605	-15.451%
2026-03-16	24.8200	25.5500	24.820000	25.0700	+2.620%	11,859	-14.440%
2026-03-13	24.2900	24.6000	23.790000	24.4300	+2.047%	11,171	-12.198%
2026-03-12	25.0700	25.0700	23.940000	23.9400	-5.859%	10,997	-10.401%
2026-03-11	26.0400	26.7099	25.315000	25.4300	-3.124%	16,364	-15.651%
2026-03-10	26.6800	26.8100	25.880100	26.2500	-1.427%	12,967	-18.286%
2026-03-09	25.3402	26.6300	25.050000	26.6300	+2.779%	8,146	-19.452%
2026-03-06	26.0300	26.4085	25.730000	25.9100	-3.465%	12,668	-17.213%
2026-03-05	25.4000	26.9900	25.400000	26.8400	+2.565%	12,096	-20.082%
2026-03-04	26.7900	26.9682	26.168700	26.1687	-0.737%	11,818	-18.032%
2026-03-03	26.3000	26.6000	24.590000	26.3631	-1.959%	12,597	-18.636%
2026-03-02	26.5600	27.0900	26.320100	26.8900	-2.643%	15,063	-20.231%
2026-02-27	28.0900	28.3900	26.520000	27.6200	-3.629%	454,880	-22.339%
2026-02-26	27.5100	28.7600	27.510000	28.6600	+2.357%	48,215	-25.157%
2026-02-25	27.2800	28.2100	27.280000	28.0000	+1.523%	39,040	-23.393%
2026-02-24	27.5100	28.3600	27.380000	27.5800	+0.145%	32,590	-22.226%
2026-02-23	27.8900	28.0750	26.540000	27.5400	-1.993%	89,877	-22.113%
2026-02-20	27.3700	28.5000	26.810000	28.1000	+1.812%	22,101	-23.665%
2026-02-19	28.1200	28.9900	26.448500	27.6000	-7.196%	54,560	-22.283%
2026-02-18	28.3100	30.0900	28.310000	29.7400	+2.658%	45,411	-27.875%
2026-02-17	28.0000	28.9700	27.850000	28.9700	+1.223%	34,017	-25.958%
2026-02-13	28.3200	29.1200	27.920000	28.6200	+0.386%	34,924	-25.052%
2026-02-12	30.0600	30.4000	27.510000	28.5100	-6.063%	36,585	-24.763%
2026-02-11	32.5000	32.5000	29.110000	30.3500	-6.360%	48,136	-29.325%
2026-02-10	34.0000	34.1500	32.350100	32.4112	-3.567%	48,849	-33.819%
2026-02-09	33.2900	33.9200	32.550000	33.6100	+2.783%	80,667	-36.180%
2026-02-06	32.1400	33.7799	32.140000	32.7000	+2.992%	94,210	-34.404%
2026-02-05	31.6700	32.4400	30.216100	31.7500	-3.933%	54,696	-32.441%
2026-02-04	33.7500	33.8500	31.000000	33.0500	-3.700%	67,059	-35.098%
2026-02-03	33.9700	34.4900	33.090000	34.3200	+1.448%	22,542	-37.500%
2026-02-02	32.6400	34.6515	32.640000	33.8300	+1.775%	28,647	-36.595%
2026-01-30	35.0600	35.1000	33.060000	33.2400	-6.208%	49,011	-35.469%
2026-01-29	36.1500	36.7300	34.240000	35.4400	+3.565%	42,853	-39.475%
2026-01-28	39.6100	39.7100	31.555200	34.2200	-13.825%	212,893	-37.317%
2026-01-27	38.9700	40.1700	38.890000	39.7100	+0.812%	57,655	-45.983%
2026-01-26	39.3600	40.0700	39.150000	39.3900	0.000%	55,306	-45.545%
2026-01-23	39.5000	40.2500	38.700000	39.3900	-0.681%	39,519	-45.545%
2026-01-22	38.7600	39.7200	38.760000	39.6600	+3.093%	31,468	-45.915%
2026-01-21	37.6700	38.7172	37.670000	38.4700	+2.505%	21,103	-44.242%
2026-01-20	36.9900	38.2000	36.640000	37.5300	+0.214%	49,808	-42.846%
2026-01-16	39.0500	39.1992	37.450000	37.4500	-4.195%	19,335	-42.724%
2026-01-15	38.7800	39.5900	38.713200	39.0900	-0.281%	19,571	-45.127%
2026-01-14	39.5000	40.0000	38.500000	39.2000	-1.582%	22,770	-45.281%
2026-01-13	39.7500	39.8900	38.780000	39.8300	+1.659%	30,225	-46.146%
2026-01-12	38.6900	39.7500	38.690000	39.1800	+0.179%	45,843	-45.253%
2026-01-09	37.9700	39.3200	37.970000	39.1100	+3.193%	23,880	-45.155%
2026-01-08	38.7000	38.7382	36.950000	37.9000	-2.445%	29,741	-43.404%
2026-01-07	38.0000	38.8899	38.000000	38.8500	+1.915%	35,040	-44.788%
2026-01-06	37.2200	38.1200	37.100000	38.1200	+2.860%	17,962	-43.730%
2026-01-05	35.0000	37.4100	34.960000	37.0600	+6.311%	71,572	-42.121%
2026-01-02	36.8000	36.8000	34.160000	34.8600	-5.452%	97,934	-38.468%
2025-12-31	37.4800	37.5200	36.870000	36.8700	-1.628%	45,759	-41.823%
2025-12-30	37.9300	38.0200	37.480000	37.4800	-1.472%	29,660	-42.769%
2025-12-29	37.9000	38.2200	37.600000	38.0400	-0.157%	49,138	-43.612%
2025-12-26	38.5300	38.7750	38.000000	38.1000	-2.107%	42,354	-43.701%
2025-12-24	38.4700	39.0000	38.361000	38.9200	+1.117%	82,269	-44.887%
2025-12-23	38.0600	38.7200	37.500000	38.4900	+0.865%	85,837	-44.271%
2025-12-22	39.7300	39.8699	38.020100	38.1600	-3.734%	287,586	-43.789%
2025-12-19	40.6500	41.2000	39.575000	39.6400	-1.833%	104,515	-45.888%
2025-12-18	39.0800	40.6700	39.080000	40.3800	+0.099%	99,534	-46.880%
2025-12-17	41.3500	41.5187	40.200000	40.3400	-1.897%	332,091	-46.827%
2025-12-16	40.2800	41.4000	40.280000	41.1200	+2.085%	66,782	-47.836%
2025-12-15	41.4500	41.7400	39.940000	40.2800	-1.419%	74,317	-46.748%
2025-12-12	42.2200	42.7800	40.640000	40.8600	-3.290%	71,850	-47.504%
2025-12-11	42.0000	42.2500	41.010000	42.2500	-0.984%	72,202	-49.231%
2025-12-10	41.6600	43.1800	41.373400	42.6700	+2.253%	180,638	-49.730%
2025-12-09	40.5200	41.7700	40.060000	41.7300	+2.506%	60,165	-48.598%
2025-12-08	40.0000	41.6900	38.800000	40.7100	+9.494%	83,264	-47.310%
2025-12-05	37.1600	37.6000	36.750000	37.1800	+0.719%	46,632	-42.308%
2025-12-04	37.5000	37.5000	36.010000	36.9146	-1.298%	18,501	-41.893%
2025-12-03	36.1600	38.2000	36.160000	37.4000	+2.019%	53,489	-42.647%
2025-12-02	35.9600	37.3700	35.740000	36.6600	+1.975%	27,491	-41.489%
2025-12-01	35.2800	36.4500	35.280000	35.9500	+0.700%	40,045	-40.334%
2025-11-28	34.5200	35.8425	34.455300	35.7000	+2.000%	17,098	-39.916%
2025-11-26	34.8800	35.4042	34.580000	35.0000	+2.005%	22,644	-38.714%
2025-11-25	32.6800	34.3800	32.680000	34.3120	+4.737%	21,711	-37.485%
2025-11-24	31.5000	33.0800	31.500000	32.7600	+5.712%	94,113	-34.524%
2025-11-21	31.4100	32.3400	30.680000	30.9900	-1.744%	50,550	-30.784%
2025-11-20	33.3600	33.3600	31.000000	31.5400	-4.713%	48,392	-31.991%
2025-11-19	32.8100	33.3271	32.450000	33.1000	+3.341%	21,942	-35.196%
2025-11-18	31.8100	32.8200	31.450000	32.0300	-1.325%	12,557	-33.032%
2025-11-17	31.7500	33.4650	31.750000	32.4600	+0.807%	27,017	-33.919%
2025-11-14	31.2900	33.1965	31.020000	32.2000	-0.587%	25,788	-33.385%
2025-11-13	32.4800	32.6701	32.030000	32.3900	-2.733%	31,246	-33.776%
2025-11-12	33.7974	34.8400	33.300000	33.3000	-0.448%	17,269	-35.586%
2025-11-11	33.1800	33.5200	32.786500	33.4500	+1.703%	18,272	-35.874%
2025-11-10	31.8200	33.3000	31.820000	32.8900	+4.247%	26,755	-34.783%
2025-11-07	29.5500	31.7700	29.550000	31.5500	+3.612%	24,494	-32.013%
2025-11-06	32.0500	32.2799	30.210000	30.4500	-6.163%	45,551	-29.557%
2025-11-05	32.4500	33.6533	32.430000	32.4500	+0.006%	19,723	-33.898%
2025-11-04	33.0300	33.5400	32.415000	32.4479	-4.199%	27,526	-33.894%
2025-11-03	32.1300	34.1300	31.930000	33.8700	+5.910%	34,610	-36.670%
2025-10-31	32.1100	32.2820	31.419000	31.9800	+0.377%	51,505	-32.927%
2025-10-30	32.9300	33.8634	31.650000	31.8600	-13.751%	67,711	-32.674%
2025-10-29	37.5600	37.9000	36.320000	36.9395	-0.780%	64,062	-41.932%
2025-10-28	37.7600	38.2200	37.120000	37.2300	+2.280%	43,277	-42.385%
2025-10-27	36.4600	37.3762	36.300000	36.4000	-0.301%	193,547	-41.071%
2025-10-24	35.4000	36.6900	35.400000	36.5100	+2.585%	68,490	-41.249%
2025-10-23	32.8600	35.5900	32.860000	35.5900	+3.279%	24,211	-39.730%
2025-10-22	37.1800	37.1800	32.825000	34.4600	-6.486%	36,884	-37.754%
2025-10-21	36.0200	37.2900	36.020000	36.8500	+3.832%	24,278	-41.791%
2025-10-20	35.3600	35.6200	34.211500	35.4900	+0.996%	100,585	-39.560%
2025-10-17	35.9700	36.4100	34.155000	35.1400	-2.821%	48,273	-38.958%
2025-10-16	36.5400	37.5056	35.870000	36.1600	-5.907%	39,544	-40.680%
2025-10-15	38.5000	38.7900	37.810000	38.4300	+2.371%	105,927	-44.184%
2025-10-14	35.5000	37.7600	35.380000	37.5400	+2.011%	43,595	-42.861%
2025-10-13	36.7600	37.0600	35.860000	36.8000	+2.621%	38,676	-41.712%
2025-10-10	38.5000	38.9850	35.410000	35.8600	-7.815%	57,753	-40.184%
2025-10-09	39.1500	39.1500	37.500000	38.9000	-0.205%	31,417	-44.859%
2025-10-08	40.0400	40.1000	38.882000	38.9800	-2.281%	31,085	-44.972%
2025-10-07	39.7000	40.2500	39.000000	39.8900	+0.504%	23,083	-46.227%
2025-10-06	40.8400	40.8400	39.477200	39.6900	-1.613%	45,341	-45.956%
2025-10-03	42.1800	42.1800	40.020000	40.3408	-3.652%	34,704	-46.828%
2025-10-02	42.4000	42.4000	41.690000	41.8700	-0.191%	14,399	-48.770%
2025-10-01	41.2200	42.3353	40.610000	41.9500	+4.120%	35,805	-48.868%
2025-09-30	41.3600	42.0000	40.050000	40.2900	-3.589%	14,827	-46.761%
2025-09-29	39.9200	41.8300	39.920000	41.7900	+5.318%	35,167	-48.672%
2025-09-26	39.6200	39.9020	39.000000	39.6800	-0.251%	16,981	-45.943%
2025-09-25	39.3300	40.4857	38.500000	39.7800	-0.649%	35,534	-46.078%
2025-09-24	40.2900	40.6699	39.750000	40.0400	-0.719%	38,729	-46.429%
2025-09-23	41.4500	41.7562	40.330000	40.3300	-2.443%	23,433	-46.814%
2025-09-22	41.4400	41.5500	40.900000	41.3400	-0.313%	55,871	-48.113%
2025-09-19	39.8400	41.5900	39.840000	41.4700	+3.288%	112,249	-48.276%
2025-09-18	41.0000	41.8500	40.130000	40.1500	-5.128%	84,769	-46.575%
2025-09-17	41.4000	42.5200	41.300000	42.3200	+2.644%	131,672	-49.315%
2025-09-16	41.4500	41.4500	40.700000	41.2300	-0.145%	53,551	-47.975%
2025-09-15	41.1900	41.5900	40.735900	41.2900	+0.732%	76,949	-48.050%
2025-09-12	40.1800	41.6200	39.750000	40.9900	+1.965%	41,526	-47.670%
2025-09-11	41.4500	41.4500	40.000000	40.2000	-2.023%	21,490	-46.642%
2025-09-10	42.2900	42.3000	40.752800	41.0300	-1.607%	31,124	-47.721%
2025-09-09	41.7000	41.9000	41.400000	41.7000	0.000%	13,760	-48.561%
2025-09-08	41.5400	42.0650	41.130000	41.7000	+0.846%	10,788	-48.561%
2025-09-05	41.0500	42.1900	40.300000	41.3500	0.000%	17,640	-48.126%
2025-09-04	40.4400	41.5800	40.259800	41.3500	+1.522%	21,703	-48.126%
2025-09-03	41.2200	41.4900	40.420000	40.7300	-0.876%	15,275	-47.336%
2025-09-02	40.8000	41.2130	39.965000	41.0900	-1.226%	25,770	-47.798%
2025-08-29	42.0000	42.0000	40.990000	41.6000	-0.192%	20,208	-48.438%
2025-08-28	41.1500	41.8000	41.150000	41.6800	+1.659%	8,449	-48.536%
2025-08-27	41.1400	41.4318	41.000000	41.0000	-0.654%	19,963	-47.683%
2025-08-26	40.3100	41.2700	40.080200	41.2700	+2.255%	29,092	-48.025%
2025-08-25	39.8800	40.8900	39.680000	40.3600	+0.598%	55,333	-46.853%
2025-08-22	37.9500	40.4500	37.950000	40.1200	+4.670%	104,756	-46.535%
2025-08-21	37.6500	38.7200	37.640000	38.3300	-6.512%	54,847	-44.039%
2025-08-20	39.6400	41.2400	38.700000	41.0000	-1.300%	155,147	-47.683%
2025-08-19	42.8300	42.9400	41.232800	41.5400	-2.603%	32,900	-48.363%
2025-08-18	42.1500	43.1500	42.010000	42.6500	+1.985%	128,928	-49.707%
2025-08-15	41.4900	41.8976	40.765000	41.8200	+2.224%	15,883	-48.709%
2025-08-14	41.7000	41.7291	40.880000	40.9100	-2.363%	12,374	-47.568%
2025-08-13	41.7700	41.9689	41.010000	41.9000	+1.798%	18,688	-48.807%
2025-08-12	41.7300	42.2157	40.300000	41.1600	-0.073%	28,476	-47.886%
2025-08-11	41.7400	41.7400	40.672900	41.1900	-0.914%	32,005	-47.924%
2025-08-08	42.2800	42.2800	40.770000	41.5700	-2.418%	29,102	-48.400%
2025-08-07	43.3300	43.3300	41.990000	42.6000	+0.733%	10,827	-49.648%
2025-08-06	41.8300	42.4000	41.158300	42.2900	+1.124%	15,354	-49.279%
2025-08-05	43.0900	43.7850	41.195400	41.8200	-2.449%	45,663	-48.709%
2025-08-04	43.6900	44.0000	42.050000	42.8700	-2.168%	44,790	-49.965%
2025-08-01	44.8100	45.1600	43.260000	43.8200	-4.198%	45,501	-51.050%
2025-07-31	43.4800	47.1800	43.480000	45.7400	+12.688%	248,841	-53.105%
2025-07-30	40.8000	41.2600	40.020100	40.5900	-0.334%	95,154	-47.154%
2025-07-29	40.8800	41.5000	39.900000	40.7259	+0.014%	30,127	-47.331%
2025-07-28	40.4400	41.1700	40.440000	40.7200	+0.049%	60,239	-47.323%
2025-07-25	40.4000	41.0500	40.010000	40.7000	+2.287%	267,133	-47.297%
2025-07-24	41.0800	41.3300	39.750000	39.7900	-8.255%	59,162	-46.092%
2025-07-23	42.7900	43.6000	42.380000	43.3700	-0.207%	95,901	-50.542%
2025-07-22	43.4600	43.6900	42.124147	43.4600	0.000%	51,756	-50.644%
2025-07-21	44.2000	44.2000	43.140000	43.4600	-0.822%	108,828	-50.644%
2025-07-18	44.0200	44.3817	42.750000	43.8200	-0.296%	74,070	-51.050%
2025-07-17	44.5300	45.0170	43.640100	43.9500	-1.302%	37,776	-51.195%
2025-07-16	43.8400	44.8500	43.840000	44.5300	+1.228%	46,738	-51.830%
2025-07-15	43.5900	43.9900	42.720000	43.9900	+0.918%	36,898	-51.239%
2025-07-14	43.3100	44.4700	43.270000	43.5900	+1.113%	45,652	-50.791%
2025-07-11	43.0700	44.1700	43.050000	43.1100	-0.508%	35,022	-50.244%
2025-07-10	44.1800	44.6500	43.330000	43.3300	-1.746%	28,511	-50.496%
2025-07-09	43.7100	44.2550	43.110000	44.1000	+1.403%	18,253	-51.361%
2025-07-08	44.7400	45.2500	43.010000	43.4900	-2.598%	49,101	-50.678%
2025-07-07	43.6700	44.7500	43.544800	44.6500	+2.314%	66,193	-51.960%
2025-07-03	42.8500	43.8000	42.850000	43.6400	+1.089%	49,648	-50.848%
2025-07-02	42.6100	43.6700	42.610000	43.1700	+1.219%	81,439	-50.313%
2025-07-01	42.2200	43.2300	42.140000	42.6500	+0.400%	121,913	-49.707%
2025-06-30	41.1000	42.6700	41.100000	42.4800	+4.169%	204,251	-49.506%
2025-06-27	39.5800	41.2000	39.580000	40.7800	+3.110%	142,890	-47.401%
2025-06-26	40.7100	40.9797	39.510000	39.5500	-7.268%	133,616	-45.765%
2025-06-25	43.5100	43.5900	42.012600	42.6500	-1.977%	299,095	-49.707%
2025-06-24	44.5000	44.5000	43.130000	43.5100	+1.659%	224,945	-50.701%
2025-06-23	42.6700	43.3050	41.810000	42.8000	+0.234%	295,405	-49.883%
2025-06-20	42.2300	43.0199	41.680000	42.7000	+2.300%	111,618	-49.766%
2025-06-18	39.9000	41.7400	39.800000	41.7400	+3.831%	51,690	-48.610%
2025-06-17	39.5400	40.2700	39.390000	40.2000	+1.618%	41,071	-46.642%
2025-06-16	41.5800	41.5800	38.860000	39.5600	-2.297%	100,415	-45.779%
2025-06-13	41.5200	42.2800	40.230000	40.4900	-6.295%	111,523	-47.024%
2025-06-12	45.3800	45.4500	43.090000	43.2100	-5.593%	79,566	-50.359%
2025-06-11	45.7300	45.9150	44.920000	45.7700	+1.038%	36,223	-53.135%
2025-06-10	46.5000	46.5000	44.600000	45.3000	-0.286%	33,863	-52.649%
2025-06-09	45.0000	45.8800	44.200000	45.4300	-0.044%	60,635	-52.785%
2025-06-06	46.4900	46.5500	45.310000	45.4500	-0.394%	46,648	-52.805%
2025-06-05	46.0500	46.3000	45.280000	45.6300	-0.696%	54,313	-52.991%
2025-06-04	45.0500	46.0000	44.880000	45.9500	+1.704%	88,902	-53.319%
2025-06-03	44.7600	45.4400	44.610000	45.1800	+2.148%	123,721	-52.523%
2025-06-02	43.6300	44.5977	42.975400	44.2300	+1.097%	148,400	-51.504%
2025-05-30	42.9800	44.0000	42.980000	43.7500	+1.226%	141,832	-50.971%
2025-05-29	43.7300	43.8251	43.000000	43.2200	-10.257%	117,178	-50.370%
2025-05-28	47.9200	48.3199	47.560000	48.1600	+1.475%	577,847	-55.461%
2025-05-27	47.3700	47.4600	46.500000	47.4600	+2.329%	152,148	-54.804%
2025-05-23	45.4000	46.6400	45.250000	46.3800	+0.738%	55,702	-53.752%
2025-05-22	44.5636	46.0400	44.563600	46.0400	+3.414%	29,084	-53.410%
2025-05-21	44.5100	45.2500	44.320000	44.5200	-2.922%	24,833	-51.819%
2025-05-20	45.6400	45.9200	44.730000	45.8600	+0.022%	17,416	-53.227%
2025-05-19	45.2300	45.9750	44.510000	45.8500	+1.374%	130,808	-53.217%
2025-05-16	45.7400	45.8699	44.467700	45.2284	+1.046%	16,188	-52.574%
2025-05-15	47.9600	47.9600	44.217100	44.7600	-1.864%	25,178	-52.078%
2025-05-14	44.8500	46.3001	44.850000	45.6100	+3.424%	17,960	-52.971%
2025-05-13	42.8300	44.8700	42.830000	44.1000	+2.965%	30,733	-51.361%
2025-05-12	42.9100	42.9200	41.620000	42.8300	+3.805%	23,935	-49.918%
2025-05-09	43.1200	43.6300	41.260000	41.2600	-4.909%	38,714	-48.013%
2025-05-08	41.6600	44.1500	41.440000	43.3899	+10.689%	75,086	-50.565%
2025-05-07	39.1800	39.7000	38.970000	39.2000	+0.128%	58,937	-45.281%
2025-05-06	38.5300	39.4500	38.520000	39.1500	-0.013%	48,476	-45.211%
2025-05-05	38.7000	39.4250	38.330000	39.1550	+1.019%	270,026	-45.218%
2025-05-02	38.7000	39.0599	38.410000	38.7600	+0.911%	201,490	-44.659%
2025-05-01	38.4900	39.1580	37.810000	38.4100	-5.090%	68,838	-44.155%
2025-04-30	39.4000	40.4897	38.349800	40.4700	+0.447%	231,369	-46.998%
2025-04-29	39.9500	40.3496	39.280000	40.2900	+1.308%	201,106	-46.761%
2025-04-28	39.7200	40.1712	39.130000	39.7700	+1.067%	193,161	-46.065%
2025-04-25	39.3000	39.4700	39.020000	39.3500	+0.255%	223,773	-45.489%
2025-04-24	38.4800	39.2500	37.650000	39.2500	+4.200%	45,422	-45.350%
2025-04-23	37.5100	38.0900	36.830000	37.6678	+3.228%	34,402	-43.055%
2025-04-22	35.1800	37.3000	35.180000	36.4900	+7.672%	14,758	-41.217%
2025-04-21	36.4600	36.4600	33.685000	33.8900	-6.211%	69,667	-36.707%
2025-04-17	35.9200	36.6100	35.540000	36.1342	+1.873%	21,489	-40.638%
2025-04-16	35.7000	35.8054	34.350500	35.4700	-1.198%	31,802	-39.526%
2025-04-15	35.4100	36.2800	35.190000	35.9000	+3.757%	41,497	-40.251%
2025-04-14	35.7200	35.7200	33.590100	34.6000	+0.029%	32,442	-38.006%
2025-04-11	33.6700	34.5900	32.621300	34.5900	+2.824%	21,278	-37.988%
2025-04-10	33.8200	33.8200	31.414200	33.6400	-2.436%	22,004	-36.237%
2025-04-09	27.6800	34.7550	27.680000	34.4800	+16.447%	46,641	-37.790%
2025-04-08	30.2200	32.2700	28.877900	29.6100	+4.814%	78,037	-27.558%
2025-04-07	24.8300	30.5499	24.830000	28.2500	+3.328%	159,380	-24.071%
2025-04-04	27.6400	28.8000	26.190000	27.3400	-10.243%	96,288	-21.544%
2025-04-03	33.2100	34.5100	29.625000	30.4600	-23.945%	116,244	-29.580%
2025-04-02	38.4000	40.2445	37.730400	40.0500	+4.188%	299,838	-46.442%
2025-04-01	38.5000	38.5000	37.170000	38.4400	+1.211%	66,395	-44.199%
2025-03-31	36.4000	38.4090	35.782600	37.9800	+1.823%	79,039	-43.523%
2025-03-28	37.3000	37.4118	36.060000	37.3000	-0.294%	61,653	-42.493%
2025-03-27	37.3200	38.2487	35.940000	37.4100	+0.214%	39,489	-42.662%
2025-03-26	39.4200	39.4200	36.780000	37.3300	-5.302%	24,949	-42.540%
2025-03-25	39.5900	39.7228	38.610000	39.4200	+1.729%	34,542	-45.586%
2025-03-24	36.8300	39.2300	36.670000	38.7500	+9.579%	787,500	-44.645%
2025-03-21	33.5000	35.7399	33.040000	35.3627	+1.822%	22,382	-39.343%
2025-03-20	34.2900	35.6554	33.840000	34.7300	+3.664%	48,716	-38.238%
2025-03-19	32.0000	33.6000	31.410000	33.5025	+4.708%	15,566	-35.975%
2025-03-18	34.2700	34.2700	31.878400	31.9960	-7.487%	22,003	-32.960%
2025-03-17	34.0000	35.0000	33.710000	34.5855	+1.305%	29,350	-37.980%
2025-03-14	32.8800	34.1500	32.470000	34.1400	+9.363%	23,343	-37.170%
2025-03-13	33.6000	33.6000	30.810000	31.2170	-7.239%	14,060	-31.287%
2025-03-12	34.0000	35.1100	33.300000	33.6530	+3.964%	23,705	-36.261%
2025-03-11	32.1900	32.9000	31.589900	32.3700	+0.824%	16,475	-33.735%
2025-03-10	33.3800	34.1700	31.250000	32.1056	-9.486%	48,314	-33.189%
2025-03-07	34.3400	35.8650	32.539800	35.4704	-1.818%	86,807	-39.527%
2025-03-06	39.6400	40.4900	36.127300	36.1273	-20.634%	76,005	-40.627%
2025-03-05	46.0000	46.0000	43.291700	45.5200	+1.366%	224,639	-52.878%
2025-03-04	44.1200	46.1800	41.068300	44.9065	-1.714%	17,402	-52.234%
2025-03-03	48.8700	48.9000	45.500000	45.6897	-5.758%	9,590	-53.053%
2025-02-28	46.4616	48.4810	46.461600	48.4810	+4.364%	2,643	-55.756%
2025-02-27	48.5800	48.7600	46.450000	46.4538	-3.660%	33,942	-53.825%
2025-02-26	47.3100	48.6000	47.310000	48.2184	+4.977%	4,261	-55.515%
2025-02-25	45.5000	45.9323	44.510000	45.9323	+2.154%	7,510	-53.301%
2025-02-24	46.0300	46.4487	43.600000	44.9637	-3.425%	6,929	-52.295%
2025-02-21	48.6400	48.6400	46.558100	46.5581	-9.199%	3,046	-53.929%
2025-02-20	56.1500	56.1500	48.510100	51.2751	-9.408%	61,451	-58.167%
2025-02-19	57.6300	58.0758	56.600000	56.6000	-0.619%	8,864	-62.102%
2025-02-18	57.5800	58.1699	56.780100	56.9526	+0.101%	3,001	-62.337%
2025-02-14	55.1200	56.8954	55.120000	56.8954	+3.677%	3,877	-62.299%
2025-02-13	54.0300	54.8775	53.870000	54.8775	+1.670%	2,563	-60.913%

.dark-mode .c4q3qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4q3qn{ color: #333333; background-color: white; border: 2px solid #333333; }CVNYYieldMax CVNA Option Income Strategy ETFstock NYSE ETF

CVNY
YieldMax CVNA Option Income Strategy ETF
stock NYSE ETF