Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
24.80
+0.09 (0.38%)
At close: Sep 18, 2025, 4:00 PM EDT
25.21
+0.41 (1.66%)
After-hours: Sep 18, 2025, 6:54 PM EDT
CVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.50 | 27.19 | 24.55 | 24.80 | 24.80 | 0.38% | 53,070 |
| 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 |
| Aug 20, 2025 | 19.49 | 20.75 | 17.94 | 20.38 | 20.38 | -2.95% | 33,052 |
| Aug 19, 2025 | 22.68 | 22.68 | 20.71 | 21.00 | 21.00 | -8.50% | 19,586 |
| Aug 18, 2025 | 22.00 | 23.44 | 22.00 | 22.95 | 22.95 | 5.34% | 23,874 |
| Aug 15, 2025 | 20.69 | 21.94 | 20.38 | 21.79 | 21.79 | 3.76% | 14,067 |
| Aug 14, 2025 | 21.64 | 21.67 | 19.83 | 21.00 | 21.00 | -3.81% | 16,572 |
| Aug 13, 2025 | 21.10 | 22.01 | 21.10 | 21.83 | 21.83 | 2.91% | 15,936 |
| Aug 12, 2025 | 21.76 | 22.30 | 20.20 | 21.21 | 21.21 | -0.24% | 27,756 |
| Aug 11, 2025 | 21.31 | 21.91 | 20.80 | 21.26 | 21.26 | -0.19% | 17,302 |
| Aug 8, 2025 | 22.29 | 22.29 | 20.83 | 21.30 | 21.30 | -6.77% | 32,698 |
| Aug 7, 2025 | 23.81 | 24.29 | 22.10 | 22.85 | 22.85 | 1.04% | 34,979 |
| Aug 6, 2025 | 21.99 | 22.61 | 21.65 | 22.61 | 22.61 | 2.69% | 13,050 |
| Aug 5, 2025 | 23.86 | 24.54 | 21.41 | 22.02 | 22.02 | -5.90% | 14,982 |
| Aug 4, 2025 | 24.26 | 24.50 | 22.35 | 23.40 | 23.40 | -4.37% | 18,494 |
| Aug 1, 2025 | 25.66 | 25.94 | 23.83 | 24.47 | 24.47 | -12.21% | 32,127 |
| Jul 31, 2025 | 27.64 | 30.30 | 25.66 | 27.87 | 27.87 | 35.29% | 93,695 |
| Jul 30, 2025 | 20.62 | 21.30 | 20.02 | 20.60 | 20.60 | -1.58% | 54,757 |
| Jul 29, 2025 | 21.76 | 21.76 | 19.90 | 20.93 | 20.93 | 0.17% | 15,684 |
| Jul 28, 2025 | 20.59 | 21.25 | 20.59 | 20.90 | 20.90 | 2.88% | 11,258 |
| Jul 25, 2025 | 20.80 | 21.20 | 19.92 | 20.31 | 20.31 | 3.79% | 21,538 |
| Jul 24, 2025 | 21.65 | 21.65 | 19.50 | 19.57 | 19.57 | -9.60% | 14,734 |
| Jul 23, 2025 | 21.03 | 21.67 | 20.40 | 21.65 | 21.65 | -0.56% | 17,115 |
| Jul 22, 2025 | 21.01 | 22.24 | 20.42 | 21.77 | 21.77 | -0.40% | 10,345 |
| Jul 21, 2025 | 21.65 | 22.08 | 21.50 | 21.86 | 21.86 | -1.95% | 8,566 |
| Jul 18, 2025 | 22.28 | 22.30 | 21.10 | 22.29 | 22.29 | -0.25% | 8,432 |
| Jul 17, 2025 | 23.40 | 23.79 | 22.12 | 22.35 | 22.35 | -3.46% | 13,288 |
| Jul 16, 2025 | 22.68 | 23.50 | 22.68 | 23.15 | 23.15 | 0.65% | 12,533 |
| Jul 15, 2025 | 22.09 | 23.00 | 20.00 | 23.00 | 23.00 | 1.91% | 10,495 |
| Jul 14, 2025 | 22.03 | 23.47 | 21.93 | 22.57 | 22.57 | 1.26% | 15,684 |
| Jul 11, 2025 | 22.50 | 23.00 | 21.81 | 22.29 | 22.29 | 0.18% | 15,338 |
| Jul 10, 2025 | 23.16 | 23.92 | 22.25 | 22.25 | 22.25 | -4.26% | 19,309 |