Skip to main content
Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
13.32
-0.98 (-6.86%)
Mar 6, 2026, 10:29 AM EST - Market open

CVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.7114.3612.7114.3014.309.43%39,742
Mar 4, 202613.4914.0013.0113.0713.07-1.83%40,469
Mar 3, 202612.8013.7011.7013.3113.31-2.75%63,055
Mar 2, 202613.6214.0313.1613.6913.69-6.87%104,680
Feb 27, 202615.6715.8213.4414.7014.70-10.43%78,536
Feb 26, 202615.1316.6415.1216.4116.4110.82%66,591
Feb 25, 202614.2914.8513.5514.8114.816.00%46,749
Feb 24, 202613.7715.0313.7713.9713.97-0.04%62,391
Feb 23, 202614.7115.0113.0013.9813.98-6.75%110,691
Feb 20, 202614.2515.6813.3914.9914.992.46%243,520
Feb 19, 202615.9916.6513.0014.6314.63-16.66%906,856
Feb 18, 202615.7917.9315.3817.5517.556.14%966,449
Feb 17, 202615.8216.5515.0516.5416.544.65%37,728
Feb 13, 202616.3016.5615.1715.8015.80-1.45%17,381
Feb 12, 202618.4018.4014.6016.0316.03-10.40%36,142
Feb 11, 202620.7320.7316.0417.9017.90-14.48%56,917
Feb 10, 202622.7023.8720.8020.9320.93-9.00%20,334
Feb 9, 202621.5623.1021.5622.9922.993.74%16,180
Feb 6, 202620.9223.0020.9222.1722.169.72%15,346
Feb 5, 202619.9120.8617.8020.2020.20-4.31%38,842
Feb 4, 202622.2822.2818.3321.1121.11-8.85%36,734
Feb 3, 202623.1523.5021.0823.1623.161.24%17,786
Feb 2, 202621.0624.1121.0622.8822.884.05%36,651
Jan 30, 202625.0625.0621.5421.9921.99-13.06%48,039
Jan 29, 202625.1927.5623.8025.2925.299.90%120,689
Jan 28, 202632.8032.8018.5023.0123.01-29.48%488,618
Jan 27, 202631.7433.3130.7932.6332.632.27%5,136
Jan 26, 202632.1033.2031.3231.9131.910.07%15,697
Jan 23, 202632.9333.4530.5231.8931.89-3.23%22,068
Jan 22, 202630.6432.9530.6432.9532.9510.96%29,654
Jan 21, 202628.1329.8228.1329.7029.706.08%10,538
Jan 20, 202626.8028.9326.8027.9927.99-0.53%13,301
Jan 16, 202629.6830.7028.0128.1428.14-7.86%14,995
Jan 15, 202632.2132.2130.1430.5430.540.87%11,375
Jan 14, 202631.0332.2029.3130.2830.28-4.15%18,357
Jan 13, 202632.0632.0630.0331.5931.591.41%27,156
Jan 12, 202630.3432.0030.2431.1531.150.26%10,944
Jan 9, 202629.2031.2129.0931.0731.079.58%23,939
Jan 8, 202628.9130.0127.1028.3628.35-3.97%29,611
Jan 7, 202628.6229.8128.2129.5329.534.38%14,819
Jan 6, 202627.2428.2926.5028.2928.295.27%17,914
Jan 5, 202623.6127.3423.6126.8726.8715.38%38,548
Jan 2, 202626.0326.0322.2123.2923.29-10.87%40,304
Dec 31, 202526.8426.8826.0126.1326.13-3.44%10,209
Dec 30, 202527.1427.5927.0527.0627.06-1.76%14,391
Dec 29, 202528.4028.4026.9827.5527.55-2.38%14,728
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
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