Skip to main content
Defiance Daily Target 2X Long CVNA ETF (CVNX)
13.97
+1.22 (9.54%)
Inactive · Last trade price on Jun 8, 2026

CVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202612.8414.0312.8413.9713.979.54%37,886
Jun 5, 202612.1913.4012.1912.7612.760.63%51,475
Jun 4, 202612.0212.7512.0212.6812.687.44%35,198
Jun 3, 202612.2912.2910.7911.8011.80-5.90%89,155
Jun 2, 202613.4713.4711.9512.5412.54-14.72%84,201
Jun 1, 202615.1015.1913.8914.7014.70-5.77%58,292
May 29, 202615.6815.8415.0615.6015.60-1.39%20,821
May 28, 202614.9216.4014.8815.8215.821.88%22,702
May 27, 202614.1515.8514.1515.5315.537.51%18,591
May 26, 202614.3015.6914.3014.4514.455.99%82,700
May 22, 202612.6013.6412.6013.6313.6311.71%38,429
May 21, 202612.0212.5211.7812.2012.20-1.87%19,054
May 20, 202611.9713.0011.0112.4312.434.68%54,497
May 19, 202612.6012.6011.4011.8811.88-8.24%48,794
May 18, 202613.4513.9712.8212.9512.94-3.49%14,739
May 15, 202613.6214.3312.8513.4113.41-6.25%30,736
May 14, 202614.3314.6713.9914.3114.31-1.25%18,808
May 13, 202615.7815.7814.1714.4914.49-10.54%83,550
May 12, 202616.6817.4216.0816.2016.20-6.66%16,291
May 11, 202617.6818.0916.6117.3517.35-4.78%47,779
May 8, 202619.6020.0017.7418.2218.22-4.94%61,493
May 7, 202618.5319.4518.1119.1719.175.07%47,474
May 6, 202618.2519.6217.6918.2518.255.57%76,016
May 5, 202617.5018.6817.2517.2817.281.24%38,747
May 4, 202617.2917.5816.3217.0717.07-3.13%30,509
May 1, 202619.0519.1017.1917.6217.62-7.02%90,733
Apr 30, 202620.7521.1716.6518.9518.95-0.62%116,823
Apr 29, 202619.5120.1918.5919.0719.07-4.88%79,804
Apr 28, 202619.0120.0518.8020.0520.050.26%11,595
Apr 27, 202620.3020.4019.5120.0020.00-1.58%10,815
Apr 24, 202619.6320.3219.0720.3220.323.74%8,701
Apr 23, 202620.4520.4518.9019.5919.59-6.87%39,213
Apr 22, 202620.0121.1320.0021.0321.037.66%20,771
Apr 21, 202619.8320.6619.1619.5419.54-0.40%28,271
Apr 20, 202617.8019.6417.8019.6119.617.18%30,070
Apr 17, 202616.8719.1816.6018.3018.3013.97%86,530
Apr 16, 202616.9316.9315.5516.0616.06-4.21%34,350
Apr 15, 202617.4618.2016.7216.7616.76-2.09%37,353
Apr 14, 202616.4318.0116.4317.1217.128.01%64,714
Apr 13, 202613.7515.8513.5715.8515.8512.90%74,381
Apr 10, 202613.3114.2713.0214.0414.045.64%53,780
Apr 9, 202613.7113.7112.3313.2913.29-6.24%92,089
Apr 8, 202614.1614.8913.7614.1814.1811.08%88,782
Apr 7, 202612.1512.7611.5012.7612.762.60%25,684
Apr 6, 202612.2512.5811.8212.4412.441.18%19,060
Apr 2, 202611.0412.6611.0012.2912.291.09%23,624
Apr 1, 202612.6612.6610.8412.1612.16-1.75%90,567
Mar 31, 202610.9112.4510.3412.3812.3816.36%55,694
Mar 30, 202611.3411.599.2810.6410.64-7.63%64,646
Mar 27, 202611.1911.7111.0011.5111.510.21%47,063
Mar 26, 202611.3411.5410.8511.4911.49-4.36%39,485
Mar 25, 202611.9512.1011.4512.0112.015.34%33,744
Mar 24, 202611.1611.6810.7311.4111.411.20%45,136
Mar 23, 202610.6311.8010.6311.2711.2712.59%161,410
Mar 20, 202610.7910.799.7610.0110.01-9.77%47,548
Mar 19, 202610.5511.249.7011.0911.092.42%112,304
Mar 18, 202612.5312.6410.7510.8310.83-14.63%220,037
Mar 17, 202612.6513.0212.2512.6912.695.05%59,809
Mar 16, 202611.9112.7311.8812.0812.084.12%152,767
Mar 13, 202611.4911.7610.7511.6011.604.72%89,129
Mar 12, 202612.0912.1411.0411.0811.08-11.03%93,670
Mar 11, 202613.8014.0412.0612.4512.45-5.37%81,926
Mar 10, 202614.0114.0712.7013.1613.16-6.10%35,876
Mar 9, 202612.6014.0111.9014.0114.016.78%74,749
Mar 6, 202613.3813.5512.7513.1213.12-8.26%61,601
Mar 5, 202612.7114.3612.7114.3014.309.42%40,145
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, 202615.6715.8213.4414.7014.70-10.44%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, 202613.7715.0313.7713.9713.97-0.05%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, 202616.3016.5615.1715.8015.80-1.44%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