Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
12.76
+0.08 (0.61%)
At close: Jun 5, 2026, 4:00 PM EDT
12.38
-0.38 (-2.96%)
After-hours: Jun 5, 2026, 5:26 PM EDT
CVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12.19 | 13.40 | 12.19 | 12.76 | 12.76 | 0.63% | 51,475 |
| Jun 4, 2026 | 12.02 | 12.75 | 12.02 | 12.68 | 12.68 | 7.44% | 35,198 |
| Jun 3, 2026 | 12.29 | 12.29 | 10.79 | 11.80 | 11.80 | -5.90% | 89,155 |
| Jun 2, 2026 | 13.47 | 13.47 | 11.95 | 12.54 | 12.54 | -14.72% | 84,201 |
| Jun 1, 2026 | 15.10 | 15.19 | 13.89 | 14.70 | 14.70 | -5.77% | 58,292 |
| May 29, 2026 | 15.68 | 15.84 | 15.06 | 15.60 | 15.60 | -1.39% | 20,821 |
| May 28, 2026 | 14.92 | 16.40 | 14.88 | 15.82 | 15.82 | 1.88% | 22,702 |
| May 27, 2026 | 14.15 | 15.85 | 14.15 | 15.53 | 15.53 | 7.51% | 18,591 |
| May 26, 2026 | 14.30 | 15.69 | 14.30 | 14.45 | 14.45 | 5.99% | 82,700 |
| May 22, 2026 | 12.60 | 13.64 | 12.60 | 13.63 | 13.63 | 11.71% | 38,429 |
| May 21, 2026 | 12.02 | 12.52 | 11.78 | 12.20 | 12.20 | -1.87% | 19,054 |
| May 20, 2026 | 11.97 | 13.00 | 11.01 | 12.43 | 12.43 | 4.68% | 54,497 |
| May 19, 2026 | 12.60 | 12.60 | 11.40 | 11.88 | 11.88 | -8.24% | 48,794 |
| May 18, 2026 | 13.45 | 13.97 | 12.82 | 12.95 | 12.94 | -3.49% | 14,739 |
| May 15, 2026 | 13.62 | 14.33 | 12.85 | 13.41 | 13.41 | -6.25% | 30,736 |
| May 14, 2026 | 14.33 | 14.67 | 13.99 | 14.31 | 14.31 | -1.25% | 18,808 |
| May 13, 2026 | 15.78 | 15.78 | 14.17 | 14.49 | 14.49 | -10.54% | 83,550 |
| May 12, 2026 | 16.68 | 17.42 | 16.08 | 16.20 | 16.20 | -6.66% | 16,291 |
| May 11, 2026 | 17.68 | 18.09 | 16.61 | 17.35 | 17.35 | -4.78% | 47,779 |
| May 8, 2026 | 19.60 | 20.00 | 17.74 | 18.22 | 18.22 | -4.94% | 61,493 |
| May 7, 2026 | 18.53 | 19.45 | 18.11 | 19.17 | 19.17 | 5.07% | 47,474 |
| May 6, 2026 | 18.25 | 19.62 | 17.69 | 18.25 | 18.25 | 5.57% | 76,016 |
| May 5, 2026 | 17.50 | 18.68 | 17.25 | 17.28 | 17.28 | 1.24% | 38,747 |
| May 4, 2026 | 17.29 | 17.58 | 16.32 | 17.07 | 17.07 | -3.13% | 30,509 |
| May 1, 2026 | 19.05 | 19.10 | 17.19 | 17.62 | 17.62 | -7.02% | 90,733 |
| Apr 30, 2026 | 20.75 | 21.17 | 16.65 | 18.95 | 18.95 | -0.62% | 116,823 |
| Apr 29, 2026 | 19.51 | 20.19 | 18.59 | 19.07 | 19.07 | -4.88% | 79,804 |
| Apr 28, 2026 | 19.01 | 20.05 | 18.80 | 20.05 | 20.05 | 0.26% | 11,595 |
| Apr 27, 2026 | 20.30 | 20.40 | 19.51 | 20.00 | 20.00 | -1.58% | 10,815 |
| Apr 24, 2026 | 19.63 | 20.32 | 19.07 | 20.32 | 20.32 | 3.74% | 8,701 |
| Apr 23, 2026 | 20.45 | 20.45 | 18.90 | 19.59 | 19.59 | -6.87% | 39,213 |
| Apr 22, 2026 | 20.01 | 21.13 | 20.00 | 21.03 | 21.03 | 7.66% | 20,771 |
| Apr 21, 2026 | 19.83 | 20.66 | 19.16 | 19.54 | 19.54 | -0.40% | 28,271 |
| Apr 20, 2026 | 17.80 | 19.64 | 17.80 | 19.61 | 19.61 | 7.18% | 30,070 |
| Apr 17, 2026 | 16.87 | 19.18 | 16.60 | 18.30 | 18.30 | 13.97% | 86,530 |
| Apr 16, 2026 | 16.93 | 16.93 | 15.55 | 16.06 | 16.06 | -4.21% | 34,350 |
| Apr 15, 2026 | 17.46 | 18.20 | 16.72 | 16.76 | 16.76 | -2.09% | 37,353 |
| Apr 14, 2026 | 16.43 | 18.01 | 16.43 | 17.12 | 17.12 | 8.01% | 64,714 |
| Apr 13, 2026 | 13.75 | 15.85 | 13.57 | 15.85 | 15.85 | 12.90% | 74,381 |
| Apr 10, 2026 | 13.31 | 14.27 | 13.02 | 14.04 | 14.04 | 5.64% | 53,780 |
| Apr 9, 2026 | 13.71 | 13.71 | 12.33 | 13.29 | 13.29 | -6.24% | 92,089 |
| Apr 8, 2026 | 14.16 | 14.89 | 13.76 | 14.18 | 14.18 | 11.08% | 88,782 |
| Apr 7, 2026 | 12.15 | 12.76 | 11.50 | 12.76 | 12.76 | 2.60% | 25,684 |
| Apr 6, 2026 | 12.25 | 12.58 | 11.82 | 12.44 | 12.44 | 1.18% | 19,060 |
| Apr 2, 2026 | 11.04 | 12.66 | 11.00 | 12.29 | 12.29 | 1.09% | 23,624 |
| Apr 1, 2026 | 12.66 | 12.66 | 10.84 | 12.16 | 12.16 | -1.75% | 90,567 |
| Mar 31, 2026 | 10.91 | 12.45 | 10.34 | 12.38 | 12.38 | 16.36% | 55,694 |
| Mar 30, 2026 | 11.34 | 11.59 | 9.28 | 10.64 | 10.64 | -7.63% | 64,646 |
| Mar 27, 2026 | 11.19 | 11.71 | 11.00 | 11.51 | 11.51 | 0.21% | 47,063 |
| Mar 26, 2026 | 11.34 | 11.54 | 10.85 | 11.49 | 11.49 | -4.36% | 39,485 |