Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
15.70
-5.02 (-24.23%)
Oct 30, 2025, 12:33 PM EDT - Market open
CVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.62 | 17.25 | 14.50 | 15.50 | - | -25.19% | 189,423 |
| Oct 29, 2025 | 21.64 | 22.52 | 20.05 | 20.72 | 20.72 | -3.45% | 231,432 |
| Oct 28, 2025 | 22.00 | 22.74 | 21.25 | 21.46 | 21.46 | 3.87% | 99,789 |
| Oct 27, 2025 | 20.89 | 21.68 | 20.06 | 20.66 | 20.66 | 2.12% | 91,005 |
| Oct 24, 2025 | 19.72 | 20.97 | 19.72 | 20.23 | 20.23 | 6.09% | 100,805 |
| Oct 23, 2025 | 16.10 | 19.07 | 16.10 | 19.07 | 19.07 | 8.15% | 34,788 |
| Oct 22, 2025 | 20.50 | 20.50 | 15.80 | 17.63 | 17.63 | -15.97% | 128,964 |
| Oct 21, 2025 | 20.25 | 21.15 | 19.19 | 20.99 | 20.99 | 10.71% | 31,760 |
| Oct 20, 2025 | 18.45 | 19.25 | 17.62 | 18.96 | 18.96 | 3.64% | 9,637 |
| Oct 17, 2025 | 18.74 | 18.86 | 17.68 | 18.29 | 18.29 | -7.70% | 12,562 |
| Oct 16, 2025 | 21.25 | 21.85 | 19.58 | 19.82 | 19.82 | -6.37% | 8,710 |
| Oct 15, 2025 | 21.12 | 22.00 | 20.67 | 21.16 | 21.16 | 6.93% | 12,682 |
| Oct 14, 2025 | 17.82 | 20.36 | 17.49 | 19.79 | 19.79 | 2.99% | 16,059 |
| Oct 13, 2025 | 18.46 | 19.35 | 18.46 | 19.22 | 19.22 | 4.71% | 13,328 |
| Oct 10, 2025 | 22.24 | 22.33 | 18.25 | 18.35 | 18.35 | -15.86% | 53,897 |
| Oct 9, 2025 | 21.98 | 22.10 | 20.46 | 21.81 | 21.81 | -1.88% | 25,215 |
| Oct 8, 2025 | 23.62 | 23.62 | 22.20 | 22.23 | 22.23 | -4.49% | 21,533 |
| Oct 7, 2025 | 23.65 | 24.06 | 22.29 | 23.27 | 23.27 | -0.07% | 26,089 |
| Oct 6, 2025 | 24.22 | 24.29 | 22.80 | 23.29 | 23.29 | -3.41% | 21,060 |
| Oct 3, 2025 | 26.50 | 26.50 | 23.75 | 24.11 | 24.11 | -8.44% | 18,797 |
| Oct 2, 2025 | 27.18 | 27.18 | 25.75 | 26.33 | 26.33 | -1.49% | 20,147 |
| Oct 1, 2025 | 25.98 | 27.25 | 25.18 | 26.73 | 26.73 | 9.06% | 22,048 |
| Sep 30, 2025 | 26.39 | 26.59 | 24.26 | 24.51 | 24.51 | -6.93% | 37,630 |
| Sep 29, 2025 | 23.98 | 26.71 | 23.83 | 26.33 | 26.33 | 12.42% | 34,727 |
| Sep 26, 2025 | 23.62 | 23.62 | 22.45 | 23.42 | 23.42 | -1.31% | 7,070 |
| Sep 25, 2025 | 22.37 | 24.65 | 21.78 | 23.74 | 23.74 | -1.97% | 33,223 |
| Sep 24, 2025 | 24.76 | 24.76 | 23.48 | 24.21 | 24.21 | -1.80% | 14,423 |
| Sep 23, 2025 | 26.56 | 26.84 | 24.42 | 24.66 | 24.66 | -6.94% | 23,541 |
| Sep 22, 2025 | 25.79 | 26.63 | 25.54 | 26.50 | 26.50 | -0.26% | 10,549 |
| Sep 19, 2025 | 25.80 | 26.58 | 25.22 | 26.57 | 26.57 | 7.13% | 19,191 |
| Sep 18, 2025 | 25.50 | 27.19 | 24.55 | 24.80 | 24.80 | 0.38% | 53,275 |
| Sep 17, 2025 | 23.68 | 24.98 | 23.57 | 24.71 | 24.71 | 6.85% | 44,556 |
| Sep 16, 2025 | 23.26 | 23.27 | 22.44 | 23.12 | 23.12 | -0.03% | 14,065 |
| Sep 15, 2025 | 22.71 | 23.63 | 22.70 | 23.13 | 23.13 | 1.82% | 5,948 |
| Sep 12, 2025 | 21.51 | 23.75 | 21.42 | 22.71 | 22.71 | 3.81% | 21,881 |
| Sep 11, 2025 | 23.46 | 23.46 | 21.68 | 21.88 | 21.88 | -6.38% | 16,722 |
| Sep 10, 2025 | 25.06 | 25.25 | 23.20 | 23.37 | 23.37 | -4.81% | 13,818 |
| Sep 9, 2025 | 24.51 | 24.76 | 23.67 | 24.55 | 24.55 | 1.71% | 14,941 |
| Sep 8, 2025 | 23.53 | 24.94 | 23.36 | 24.14 | 24.14 | 1.38% | 18,497 |
| Sep 5, 2025 | 24.60 | 24.60 | 22.14 | 23.81 | 23.81 | -0.99% | 9,577 |
| Sep 4, 2025 | 23.58 | 24.11 | 22.41 | 24.05 | 24.05 | 4.72% | 6,893 |
| Sep 3, 2025 | 23.49 | 24.02 | 22.65 | 22.97 | 22.97 | -2.40% | 6,346 |
| Sep 2, 2025 | 22.74 | 23.85 | 22.50 | 23.53 | 23.53 | -2.85% | 14,947 |
| Aug 29, 2025 | 24.40 | 24.46 | 23.53 | 24.22 | 24.22 | -2.84% | 15,936 |
| Aug 28, 2025 | 24.36 | 24.99 | 24.17 | 24.93 | 24.93 | 4.38% | 7,946 |
| Aug 27, 2025 | 24.44 | 24.48 | 23.54 | 23.88 | 23.88 | -1.43% | 16,247 |
| Aug 26, 2025 | 22.85 | 24.38 | 22.65 | 24.23 | 24.23 | 4.88% | 25,384 |
| Aug 25, 2025 | 22.49 | 23.84 | 22.36 | 23.10 | 23.10 | 3.16% | 29,402 |
| Aug 22, 2025 | 20.05 | 23.07 | 19.97 | 22.40 | 22.40 | 10.20% | 41,819 |
| Aug 21, 2025 | 19.92 | 20.49 | 19.85 | 20.32 | 20.32 | -0.27% | 6,674 |