Defiance Daily Target 2X Long CVNA ETF (CVNX)

NASDAQ: CVNX · Real-Time Price · USD

20.05

+0.05 (0.25%)

At close: Apr 28, 2026, 4:00 PM EDT

20.04

-0.01 (-0.05%)

After-hours: Apr 28, 2026, 7:02 PM EDT

CVNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.01	20.05	18.80	20.05	20.05	0.26%	11,592
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	-6.88%	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	-0.39%	28,271
Apr 20, 2026	17.80	19.64	17.80	19.61	19.61	7.17%	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	2.61%	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	16.35%	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
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
Jan 14, 2026	31.03	32.20	29.31	30.28	30.28	-4.15%	18,357
Jan 13, 2026	32.06	32.06	30.03	31.59	31.59	1.41%	27,156
Jan 12, 2026	30.34	32.00	30.24	31.15	31.15	0.26%	10,944
Jan 9, 2026	29.20	31.21	29.09	31.07	31.07	9.58%	23,939
Jan 8, 2026	28.91	30.01	27.10	28.36	28.35	-3.97%	29,611
Jan 7, 2026	28.62	29.81	28.21	29.53	29.53	4.38%	14,819
Jan 6, 2026	27.24	28.29	26.50	28.29	28.29	5.27%	17,914
Jan 5, 2026	23.61	27.34	23.61	26.87	26.87	15.38%	38,548
Jan 2, 2026	26.03	26.03	22.21	23.29	23.29	-10.87%	40,304
Dec 31, 2025	26.84	26.88	26.01	26.13	26.13	-3.44%	10,209
Dec 30, 2025	27.14	27.59	27.05	27.06	27.06	-1.76%	14,391
Dec 29, 2025	28.40	28.40	26.98	27.55	27.55	-2.38%	14,728
Dec 26, 2025	28.78	28.78	28.04	28.22	28.22	-1.68%	28,009
Dec 24, 2025	28.41	28.93	28.41	28.70	28.70	2.09%	8,378
Dec 23, 2025	27.48	28.33	26.44	28.11	28.11	2.37%	17,991
Dec 22, 2025	29.63	30.90	27.17	27.46	27.46	-8.58%	95,699
Dec 19, 2025	32.19	33.25	29.77	30.04	30.04	-6.41%	34,091
Dec 18, 2025	30.11	32.27	30.09	32.09	32.09	8.67%	61,654
Dec 17, 2025	31.37	31.65	29.53	29.53	29.53	-4.32%	17,255
Dec 16, 2025	30.05	31.92	30.05	30.87	30.87	3.32%	27,823
Dec 15, 2025	32.09	32.16	29.51	29.88	29.88	-3.10%	29,165
Dec 12, 2025	32.79	34.99	30.56	30.83	30.83	-6.40%	41,258
Dec 11, 2025	32.23	33.57	32.09	32.94	32.94	1.11%	38,947
Dec 10, 2025	31.19	33.43	30.93	32.58	32.58	4.97%	50,671
Dec 9, 2025	29.65	31.32	28.69	31.04	31.04	3.72%	58,670
Dec 8, 2025	28.00	30.81	27.14	29.92	29.92	23.68%	220,438
Dec 5, 2025	24.21	25.00	24.12	24.19	24.19	0.54%	81,491
Dec 4, 2025	23.48	24.25	22.57	24.06	24.06	1.92%	21,384
Dec 3, 2025	21.77	24.33	21.77	23.61	23.61	6.64%	37,256