Skip to main content
logo
Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
28.22
-0.48 (-1.69%)
At close: Dec 26, 2025, 4:00 PM EST
28.00
-0.22 (-0.77%)
After-hours: Dec 26, 2025, 5:36 PM EST

CVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202528.7828.7828.0428.2228.22-1.68%28,009
Dec 24, 202528.4128.9328.4128.7028.702.09%8,378
Dec 23, 202527.4828.3326.4428.1128.112.37%17,991
Dec 22, 202529.6330.9027.1727.4627.46-8.58%95,699
Dec 19, 202532.1933.2529.7730.0430.04-6.41%34,091
Dec 18, 202530.1132.2730.0932.0932.098.67%61,654
Dec 17, 202531.3731.6529.5329.5329.53-4.32%17,255
Dec 16, 202530.0531.9230.0530.8730.873.32%27,823
Dec 15, 202532.0932.1629.5129.8829.88-3.10%29,165
Dec 12, 202532.7934.9930.5630.8330.83-6.40%41,258
Dec 11, 202532.2333.5732.0932.9432.941.11%38,947
Dec 10, 202531.1933.4330.9332.5832.584.97%50,671
Dec 9, 202529.6531.3228.6931.0431.043.72%58,670
Dec 8, 202528.0030.8127.1429.9229.9223.68%220,438
Dec 5, 202524.2125.0024.1224.1924.190.54%81,491
Dec 4, 202523.4824.2522.5724.0624.061.92%21,384
Dec 3, 202521.7724.3321.7723.6123.616.64%37,256
Dec 2, 202521.9823.0220.9622.1422.143.54%28,517
Dec 1, 202520.8422.1720.6621.3821.381.41%26,204
Nov 28, 202520.0521.3320.0521.0821.088.13%19,136
Nov 26, 202519.2720.1318.7119.5019.504.26%30,114
Nov 25, 202517.1018.7716.6418.7018.7011.51%29,225
Nov 24, 202515.8817.1415.8816.7716.7712.87%27,079
Nov 21, 202515.6016.2214.7014.8614.86-1.60%33,420
Nov 20, 202516.8817.8014.8415.1015.10-10.20%29,407
Nov 19, 202516.1416.8215.7916.8216.827.22%20,731
Nov 18, 202516.1016.5014.9615.6815.68-2.66%21,923
Nov 17, 202515.6117.1915.1416.1116.112.56%39,493
Nov 14, 202514.4016.8714.4015.7115.71-0.26%25,756
Nov 13, 202516.3016.6415.2915.7515.75-6.25%22,812
Nov 12, 202517.6018.3516.7116.8016.801.30%37,788
Nov 11, 202516.3516.8515.7916.5916.592.50%22,032
Nov 10, 202514.9116.5614.9116.1816.1812.68%25,845
Nov 7, 202512.9114.6012.6214.3614.368.43%49,203
Nov 6, 202514.4715.1213.1413.2413.24-11.95%57,924
Nov 5, 202515.0516.9214.9615.0415.04-0.92%51,210
Nov 4, 202516.3516.7015.1515.1815.18-13.70%41,589
Nov 3, 202514.8417.6914.8017.5917.5915.49%112,467
Oct 31, 202515.3515.3514.1815.2315.231.06%63,606
Oct 30, 202515.6217.2514.5015.0715.07-27.27%254,042
Oct 29, 202521.6422.5220.0520.7220.72-3.45%231,432
Oct 28, 202522.0022.7421.2521.4621.463.87%99,789
Oct 27, 202520.8921.6820.0620.6620.662.12%91,005
Oct 24, 202519.7220.9719.7220.2320.236.09%100,805
Oct 23, 202516.1019.0716.1019.0719.078.15%34,788
Oct 22, 202520.5020.5015.8017.6317.63-15.97%128,964
Oct 21, 202520.2521.1519.1920.9920.9910.71%31,760
Oct 20, 202518.4519.2517.6218.9618.963.64%9,637
Oct 17, 202518.7418.8617.6818.2918.29-7.70%12,562
Oct 16, 202521.2521.8519.5819.8219.82-6.37%8,710