Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
11.51
+0.02 (0.21%)
At close: Mar 27, 2026, 4:00 PM EDT
11.49
-0.02 (-0.21%)
After-hours: Mar 27, 2026, 7:33 PM EDT
CVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.19 | 11.71 | 11.00 | 11.51 | 11.51 | 0.21% | 47,021 |
| Mar 26, 2026 | 11.34 | 11.54 | 10.85 | 11.49 | 11.49 | -4.36% | 39,429 |
| Mar 25, 2026 | 11.95 | 12.10 | 11.45 | 12.01 | 12.01 | 5.33% | 33,744 |
| Mar 24, 2026 | 11.16 | 11.68 | 10.73 | 11.41 | 11.41 | 1.21% | 45,136 |
| Mar 23, 2026 | 10.63 | 11.80 | 10.63 | 11.27 | 11.27 | 12.59% | 161,410 |
| Mar 20, 2026 | 10.79 | 10.79 | 9.76 | 10.01 | 10.01 | -9.76% | 47,548 |
| Mar 19, 2026 | 10.55 | 11.24 | 9.70 | 11.09 | 11.09 | 2.42% | 112,304 |
| Mar 18, 2026 | 12.53 | 12.64 | 10.75 | 10.83 | 10.83 | -14.63% | 220,037 |
| Mar 17, 2026 | 12.65 | 13.02 | 12.25 | 12.69 | 12.69 | 5.05% | 59,809 |
| Mar 16, 2026 | 11.91 | 12.73 | 11.88 | 12.08 | 12.08 | 4.12% | 152,767 |
| Mar 13, 2026 | 11.49 | 11.76 | 10.75 | 11.60 | 11.60 | 4.71% | 89,129 |
| Mar 12, 2026 | 12.09 | 12.14 | 11.04 | 11.08 | 11.08 | -11.03% | 93,670 |
| Mar 11, 2026 | 13.80 | 14.04 | 12.06 | 12.45 | 12.45 | -5.37% | 81,926 |
| Mar 10, 2026 | 14.01 | 14.07 | 12.70 | 13.16 | 13.16 | -6.10% | 35,876 |
| Mar 9, 2026 | 12.60 | 14.01 | 11.90 | 14.01 | 14.01 | 6.78% | 74,749 |
| Mar 6, 2026 | 13.38 | 13.55 | 12.75 | 13.12 | 13.12 | -8.26% | 61,601 |
| Mar 5, 2026 | 12.71 | 14.36 | 12.71 | 14.30 | 14.30 | 9.43% | 40,145 |
| Mar 4, 2026 | 13.49 | 14.00 | 13.01 | 13.07 | 13.07 | -1.83% | 40,469 |
| Mar 3, 2026 | 12.80 | 13.70 | 11.70 | 13.31 | 13.31 | -2.75% | 63,055 |
| Mar 2, 2026 | 13.62 | 14.03 | 13.16 | 13.69 | 13.69 | -6.87% | 104,680 |
| 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 |