Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
14.70
-1.71 (-10.43%)
At close: Feb 27, 2026, 4:00 PM EST
13.75
-0.95 (-6.45%)
Pre-market: Mar 2, 2026, 8:15 AM EST
CVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.67 | 15.82 | 13.44 | 14.70 | 14.70 | -10.43% | 78,536 |
| Feb 26, 2026 | 15.13 | 16.64 | 15.12 | 16.41 | 16.41 | 10.82% | 66,591 |
| Feb 25, 2026 | 14.29 | 14.85 | 13.55 | 14.81 | 14.81 | 6.00% | 46,749 |
| Feb 24, 2026 | 13.77 | 15.03 | 13.77 | 13.97 | 13.97 | -0.04% | 62,391 |
| Feb 23, 2026 | 14.71 | 15.01 | 13.00 | 13.98 | 13.98 | -6.75% | 110,691 |
| Feb 20, 2026 | 14.25 | 15.68 | 13.39 | 14.99 | 14.99 | 2.46% | 243,520 |
| Feb 19, 2026 | 15.99 | 16.65 | 13.00 | 14.63 | 14.63 | -16.66% | 906,856 |
| Feb 18, 2026 | 15.79 | 17.93 | 15.38 | 17.55 | 17.55 | 6.14% | 966,449 |
| Feb 17, 2026 | 15.82 | 16.55 | 15.05 | 16.54 | 16.54 | 4.65% | 37,728 |
| Feb 13, 2026 | 16.30 | 16.56 | 15.17 | 15.80 | 15.80 | -1.45% | 17,381 |
| Feb 12, 2026 | 18.40 | 18.40 | 14.60 | 16.03 | 16.03 | -10.40% | 36,142 |
| Feb 11, 2026 | 20.73 | 20.73 | 16.04 | 17.90 | 17.90 | -14.48% | 56,917 |
| Feb 10, 2026 | 22.70 | 23.87 | 20.80 | 20.93 | 20.93 | -9.00% | 20,334 |
| Feb 9, 2026 | 21.56 | 23.10 | 21.56 | 22.99 | 22.99 | 3.74% | 16,180 |
| Feb 6, 2026 | 20.92 | 23.00 | 20.92 | 22.17 | 22.16 | 9.72% | 15,346 |
| Feb 5, 2026 | 19.91 | 20.86 | 17.80 | 20.20 | 20.20 | -4.31% | 38,842 |
| Feb 4, 2026 | 22.28 | 22.28 | 18.33 | 21.11 | 21.11 | -8.85% | 36,734 |
| Feb 3, 2026 | 23.15 | 23.50 | 21.08 | 23.16 | 23.16 | 1.24% | 17,786 |
| Feb 2, 2026 | 21.06 | 24.11 | 21.06 | 22.88 | 22.88 | 4.05% | 36,651 |
| Jan 30, 2026 | 25.06 | 25.06 | 21.54 | 21.99 | 21.99 | -13.06% | 48,039 |
| Jan 29, 2026 | 25.19 | 27.56 | 23.80 | 25.29 | 25.29 | 9.90% | 120,689 |
| Jan 28, 2026 | 32.80 | 32.80 | 18.50 | 23.01 | 23.01 | -29.48% | 488,618 |
| Jan 27, 2026 | 31.74 | 33.31 | 30.79 | 32.63 | 32.63 | 2.27% | 5,136 |
| Jan 26, 2026 | 32.10 | 33.20 | 31.32 | 31.91 | 31.91 | 0.07% | 15,697 |
| Jan 23, 2026 | 32.93 | 33.45 | 30.52 | 31.89 | 31.89 | -3.23% | 22,068 |
| Jan 22, 2026 | 30.64 | 32.95 | 30.64 | 32.95 | 32.95 | 10.96% | 29,654 |
| Jan 21, 2026 | 28.13 | 29.82 | 28.13 | 29.70 | 29.70 | 6.08% | 10,538 |
| Jan 20, 2026 | 26.80 | 28.93 | 26.80 | 27.99 | 27.99 | -0.53% | 13,301 |
| Jan 16, 2026 | 29.68 | 30.70 | 28.01 | 28.14 | 28.14 | -7.86% | 14,995 |
| Jan 15, 2026 | 32.21 | 32.21 | 30.14 | 30.54 | 30.54 | 0.87% | 11,375 |
| Jan 14, 2026 | 31.03 | 32.20 | 29.31 | 30.28 | 30.28 | -4.15% | 18,357 |
| Jan 13, 2026 | 32.06 | 32.06 | 30.03 | 31.59 | 31.59 | 1.41% | 27,156 |
| Jan 12, 2026 | 30.34 | 32.00 | 30.24 | 31.15 | 31.15 | 0.26% | 10,944 |
| Jan 9, 2026 | 29.20 | 31.21 | 29.09 | 31.07 | 31.07 | 9.58% | 23,939 |
| Jan 8, 2026 | 28.91 | 30.01 | 27.10 | 28.36 | 28.35 | -3.97% | 29,611 |
| Jan 7, 2026 | 28.62 | 29.81 | 28.21 | 29.53 | 29.53 | 4.38% | 14,819 |
| Jan 6, 2026 | 27.24 | 28.29 | 26.50 | 28.29 | 28.29 | 5.27% | 17,914 |
| Jan 5, 2026 | 23.61 | 27.34 | 23.61 | 26.87 | 26.87 | 15.38% | 38,548 |
| Jan 2, 2026 | 26.03 | 26.03 | 22.21 | 23.29 | 23.29 | -10.87% | 40,304 |
| Dec 31, 2025 | 26.84 | 26.88 | 26.01 | 26.13 | 26.13 | -3.44% | 10,209 |
| Dec 30, 2025 | 27.14 | 27.59 | 27.05 | 27.06 | 27.06 | -1.76% | 14,391 |
| Dec 29, 2025 | 28.40 | 28.40 | 26.98 | 27.55 | 27.55 | -2.38% | 14,728 |
| Dec 26, 2025 | 28.78 | 28.78 | 28.04 | 28.22 | 28.22 | -1.68% | 28,009 |
| Dec 24, 2025 | 28.41 | 28.93 | 28.41 | 28.70 | 28.70 | 2.09% | 8,378 |
| Dec 23, 2025 | 27.48 | 28.33 | 26.44 | 28.11 | 28.11 | 2.37% | 17,991 |
| Dec 22, 2025 | 29.63 | 30.90 | 27.17 | 27.46 | 27.46 | -8.58% | 95,699 |
| Dec 19, 2025 | 32.19 | 33.25 | 29.77 | 30.04 | 30.04 | -6.41% | 34,091 |
| Dec 18, 2025 | 30.11 | 32.27 | 30.09 | 32.09 | 32.09 | 8.67% | 61,654 |
| Dec 17, 2025 | 31.37 | 31.65 | 29.53 | 29.53 | 29.53 | -4.32% | 17,255 |
| Dec 16, 2025 | 30.05 | 31.92 | 30.05 | 30.87 | 30.87 | 3.32% | 27,823 |