Skip to main content
Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
24.19
+0.13 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
29.00
+4.81 (19.87%)
After-hours: Dec 5, 2025, 7:58 PM EST

CVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2125.0024.1224.1924.190.54%69,877
Dec 4, 202523.4824.2522.5724.0624.061.92%21,384
Dec 3, 202521.7724.3321.7723.6123.616.64%37,052
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
Oct 15, 202521.1222.0020.6721.1621.166.93%12,682
Oct 14, 202517.8220.3617.4919.7919.792.99%16,059
Oct 13, 202518.4619.3518.4619.2219.224.71%13,328
Oct 10, 202522.2422.3318.2518.3518.35-15.86%53,897
Oct 9, 202521.9822.1020.4621.8121.81-1.88%25,215
Oct 8, 202523.6223.6222.2022.2322.23-4.49%21,533
Oct 7, 202523.6524.0622.2923.2723.27-0.07%26,089
Oct 6, 202524.2224.2922.8023.2923.29-3.41%21,060
Oct 3, 202526.5026.5023.7524.1124.11-8.44%18,797
Oct 2, 202527.1827.1825.7526.3326.33-1.49%20,147
Oct 1, 202525.9827.2525.1826.7326.739.06%22,048
Sep 30, 202526.3926.5924.2624.5124.51-6.93%37,630
Sep 29, 202523.9826.7123.8326.3326.3312.42%34,727
Sep 26, 202523.6223.6222.4523.4223.42-1.31%7,070
Sep 25, 202522.3724.6521.7823.7423.74-1.97%33,223
Sep 24, 202524.7624.7623.4824.2124.21-1.80%14,423
Sep 23, 202526.5626.8424.4224.6624.66-6.94%23,541
Sep 22, 202525.7926.6325.5426.5026.50-0.26%10,549
Sep 19, 202525.8026.5825.2226.5726.577.13%19,191
Sep 18, 202525.5027.1924.5524.8024.800.38%53,275
Sep 17, 202523.6824.9823.5724.7124.716.85%44,556
Sep 16, 202523.2623.2722.4423.1223.12-0.03%14,065
Sep 15, 202522.7123.6322.7023.1323.131.82%5,948
Sep 12, 202521.5123.7521.4222.7122.713.81%21,881
Sep 11, 202523.4623.4621.6821.8821.88-6.38%16,722
Sep 10, 202525.0625.2523.2023.3723.37-4.81%13,818
Sep 9, 202524.5124.7623.6724.5524.551.71%14,941
Sep 8, 202523.5324.9423.3624.1424.141.38%18,497
Sep 5, 202524.6024.6022.1423.8123.81-0.99%9,577
Sep 4, 202523.5824.1122.4124.0524.054.72%6,893
Sep 3, 202523.4924.0222.6522.9722.96-2.40%6,346
Sep 2, 202522.7423.8522.5023.5323.53-2.85%14,947
Aug 29, 202524.4024.4623.5324.2224.22-2.84%15,936
Aug 28, 202524.3624.9924.1724.9324.934.38%7,946
Aug 27, 202524.4424.4823.5423.8823.88-1.43%16,247
Aug 26, 202522.8524.3822.6524.2324.234.88%25,384
Aug 25, 202522.4923.8422.3623.1023.103.16%29,402
Aug 22, 202520.0523.0719.9722.4022.4010.20%41,819
Aug 21, 202519.9220.4919.8520.3220.32-0.27%6,674
Aug 20, 202519.4920.7517.9420.3820.38-2.95%33,052
Aug 19, 202522.6822.6820.7121.0021.00-8.50%19,586
Aug 18, 202522.0023.4422.0022.9522.955.34%23,874
Aug 15, 202520.6921.9420.3821.7921.793.76%14,067
Aug 14, 202521.6421.6719.8321.0021.00-3.81%16,572
Aug 13, 202521.1022.0121.1021.8321.832.91%15,936
Aug 12, 202521.7622.3020.2021.2121.21-0.24%27,756
Aug 11, 202521.3121.9120.8021.2621.26-0.19%17,302
Aug 8, 202522.2922.2920.8321.3021.30-6.77%32,698
Aug 7, 202523.8124.2922.1022.8522.851.04%34,979
Aug 6, 202521.9922.6121.6522.6122.612.69%13,050
Aug 5, 202523.8624.5421.4122.0222.02-5.90%14,982
Aug 4, 202524.2624.5022.3523.4023.40-4.37%18,494
Aug 1, 202525.6625.9423.8324.4724.47-12.21%32,127
Jul 31, 202527.6430.3025.6627.8727.8735.29%93,695
Jul 30, 202520.6221.3020.0220.6020.60-1.58%54,757
Jul 29, 202521.7621.7619.9020.9320.930.17%15,684
Jul 28, 202520.5921.2520.5920.9020.902.88%11,258
Jul 25, 202520.8021.2019.9220.3120.313.79%21,538
Jul 24, 202521.6521.6519.5019.5719.57-9.60%14,734
Jul 23, 202521.0321.6720.4021.6521.65-0.56%17,115
Jul 22, 202521.0122.2420.4221.7721.77-0.40%10,345
Jul 21, 202521.6522.0821.5021.8621.86-1.95%8,566
Jul 18, 202522.2822.3021.1022.2922.29-0.25%8,432
Jul 17, 202523.4023.7922.1222.3522.35-3.46%13,288