Skip to main content
logo
Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
22.29
-0.06 (-0.26%)
At close: Jul 18, 2025, 4:00 PM
21.65
-0.64 (-2.88%)
After-hours: Jul 18, 2025, 4:27 PM EDT

CVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202522.2822.3021.1022.2922.29-0.25%8,432
Jul 17, 202523.4023.7922.1222.3522.35-3.46%13,288
Jul 16, 202522.6823.5022.6823.1523.150.65%12,533
Jul 15, 202522.0923.0020.0023.0023.001.91%10,495
Jul 14, 202522.0323.4721.9322.5722.571.26%15,684
Jul 11, 202522.5023.0021.8122.2922.290.18%15,338
Jul 10, 202523.1623.9222.2522.2522.25-4.26%19,309
Jul 9, 202522.2023.3022.0523.2423.242.92%5,921
Jul 8, 202524.6524.6522.1622.5822.58-5.01%24,957
Jul 7, 202522.8524.2322.6423.7723.774.12%14,348
Jul 3, 202522.3622.8321.8322.8322.832.15%9,708
Jul 2, 202521.9622.7221.5122.3522.355.08%9,014
Jul 1, 202521.3622.0020.8321.2721.27-1.35%18,708
Jun 30, 202519.9121.5619.8021.5621.5611.59%32,344
Jun 27, 202517.8719.3217.7619.3219.328.42%8,197
Jun 26, 202518.6318.8117.7117.8217.82-5.81%20,459
Jun 25, 202520.2120.2318.4618.9218.92-4.54%21,463
Jun 24, 202520.0020.3319.6519.8219.821.75%19,077
Jun 23, 202518.7319.7717.6919.4819.480.83%29,292
Jun 20, 202518.7919.3718.1119.3219.326.98%24,638
Jun 18, 202516.5018.0616.4618.0618.069.32%31,629
Jun 17, 202515.7416.5615.7416.5216.523.44%38,195
Jun 16, 202517.5617.5615.4315.9715.97-5.39%59,782
Jun 13, 202517.9318.6416.6416.8816.88-13.75%35,700
Jun 12, 202521.7721.8019.5019.5719.57-12.63%21,835
Jun 11, 202521.8822.5521.8622.4022.401.22%3,477
Jun 10, 202522.5323.0021.2522.1322.13-1.38%9,128
Jun 9, 202521.5022.4421.1022.4422.44-0.93%10,621
Jun 6, 202523.7023.7022.5022.6522.65-1.31%5,482
Jun 5, 202522.8223.5322.4122.9522.95-0.74%9,826
Jun 4, 202522.1123.3722.0023.1223.123.17%9,821
Jun 3, 202521.7922.5721.6722.4122.414.96%18,172
Jun 2, 202520.9021.3719.7221.3521.352.35%16,618
May 30, 202520.0520.8619.7020.8620.864.60%8,879