Defiance Daily Target 2X Long CVNA ETF (CVNX)
NASDAQ: CVNX · Real-Time Price · USD
21.79
+0.79 (3.74%)
At close: Aug 15, 2025, 4:00 PM
21.98
+0.19 (0.89%)
After-hours: Aug 15, 2025, 7:36 PM EDT
CVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.69 | 21.94 | 20.38 | 21.79 | 21.79 | 3.76% | 14,067 |
| Aug 14, 2025 | 21.64 | 21.67 | 19.83 | 21.00 | 21.00 | -3.81% | 16,572 |
| Aug 13, 2025 | 21.10 | 22.01 | 21.10 | 21.83 | 21.83 | 2.91% | 15,936 |
| Aug 12, 2025 | 21.76 | 22.30 | 20.20 | 21.21 | 21.21 | -0.24% | 27,756 |
| Aug 11, 2025 | 21.31 | 21.91 | 20.80 | 21.26 | 21.26 | -0.19% | 17,302 |
| Aug 8, 2025 | 22.29 | 22.29 | 20.83 | 21.30 | 21.30 | -6.77% | 32,698 |
| Aug 7, 2025 | 23.81 | 24.29 | 22.10 | 22.85 | 22.85 | 1.04% | 34,979 |
| Aug 6, 2025 | 21.99 | 22.61 | 21.65 | 22.61 | 22.61 | 2.69% | 13,050 |
| Aug 5, 2025 | 23.86 | 24.54 | 21.41 | 22.02 | 22.02 | -5.90% | 14,982 |
| Aug 4, 2025 | 24.26 | 24.50 | 22.35 | 23.40 | 23.40 | -4.37% | 18,494 |
| Aug 1, 2025 | 25.66 | 25.94 | 23.83 | 24.47 | 24.47 | -12.21% | 32,127 |
| Jul 31, 2025 | 27.64 | 30.30 | 25.66 | 27.87 | 27.87 | 35.29% | 93,695 |
| Jul 30, 2025 | 20.62 | 21.30 | 20.02 | 20.60 | 20.60 | -1.58% | 54,757 |
| Jul 29, 2025 | 21.76 | 21.76 | 19.90 | 20.93 | 20.93 | 0.17% | 15,684 |
| Jul 28, 2025 | 20.59 | 21.25 | 20.59 | 20.90 | 20.90 | 2.88% | 11,258 |
| Jul 25, 2025 | 20.80 | 21.20 | 19.92 | 20.31 | 20.31 | 3.79% | 21,538 |
| Jul 24, 2025 | 21.65 | 21.65 | 19.50 | 19.57 | 19.57 | -9.60% | 14,734 |
| Jul 23, 2025 | 21.03 | 21.67 | 20.40 | 21.65 | 21.65 | -0.56% | 17,115 |
| Jul 22, 2025 | 21.01 | 22.24 | 20.42 | 21.77 | 21.77 | -0.40% | 10,345 |
| Jul 21, 2025 | 21.65 | 22.08 | 21.50 | 21.86 | 21.86 | -1.95% | 8,566 |
| Jul 18, 2025 | 22.28 | 22.30 | 21.10 | 22.29 | 22.29 | -0.25% | 8,432 |
| Jul 17, 2025 | 23.40 | 23.79 | 22.12 | 22.35 | 22.35 | -3.46% | 13,288 |
| Jul 16, 2025 | 22.68 | 23.50 | 22.68 | 23.15 | 23.15 | 0.65% | 12,533 |
| Jul 15, 2025 | 22.09 | 23.00 | 20.00 | 23.00 | 23.00 | 1.91% | 10,495 |
| Jul 14, 2025 | 22.03 | 23.47 | 21.93 | 22.57 | 22.57 | 1.26% | 15,684 |
| Jul 11, 2025 | 22.50 | 23.00 | 21.81 | 22.29 | 22.29 | 0.18% | 15,338 |
| Jul 10, 2025 | 23.16 | 23.92 | 22.25 | 22.25 | 22.25 | -4.26% | 19,309 |
| Jul 9, 2025 | 22.20 | 23.30 | 22.05 | 23.24 | 23.24 | 2.92% | 5,921 |
| Jul 8, 2025 | 24.65 | 24.65 | 22.16 | 22.58 | 22.58 | -5.01% | 24,957 |
| Jul 7, 2025 | 22.85 | 24.23 | 22.64 | 23.77 | 23.77 | 4.12% | 14,348 |
| Jul 3, 2025 | 22.36 | 22.83 | 21.83 | 22.83 | 22.83 | 2.15% | 9,708 |
| Jul 2, 2025 | 21.96 | 22.72 | 21.51 | 22.35 | 22.35 | 5.08% | 9,014 |
| Jul 1, 2025 | 21.36 | 22.00 | 20.83 | 21.27 | 21.27 | -1.35% | 18,708 |
| Jun 30, 2025 | 19.91 | 21.56 | 19.80 | 21.56 | 21.56 | 11.59% | 32,344 |
| Jun 27, 2025 | 17.87 | 19.32 | 17.76 | 19.32 | 19.32 | 8.42% | 8,197 |
| Jun 26, 2025 | 18.63 | 18.81 | 17.71 | 17.82 | 17.82 | -5.81% | 20,459 |
| Jun 25, 2025 | 20.21 | 20.23 | 18.46 | 18.92 | 18.92 | -4.54% | 21,463 |
| Jun 24, 2025 | 20.00 | 20.33 | 19.65 | 19.82 | 19.82 | 1.75% | 19,077 |
| Jun 23, 2025 | 18.73 | 19.77 | 17.69 | 19.48 | 19.48 | 0.83% | 29,292 |
| Jun 20, 2025 | 18.79 | 19.37 | 18.11 | 19.32 | 19.32 | 6.98% | 24,638 |
| Jun 18, 2025 | 16.50 | 18.06 | 16.46 | 18.06 | 18.06 | 9.32% | 31,629 |
| Jun 17, 2025 | 15.74 | 16.56 | 15.74 | 16.52 | 16.52 | 3.44% | 38,195 |
| Jun 16, 2025 | 17.56 | 17.56 | 15.43 | 15.97 | 15.97 | -5.39% | 59,782 |
| Jun 13, 2025 | 17.93 | 18.64 | 16.64 | 16.88 | 16.88 | -13.75% | 35,700 |
| Jun 12, 2025 | 21.77 | 21.80 | 19.50 | 19.57 | 19.57 | -12.63% | 21,835 |
| Jun 11, 2025 | 21.88 | 22.55 | 21.86 | 22.40 | 22.40 | 1.22% | 3,477 |
| Jun 10, 2025 | 22.53 | 23.00 | 21.25 | 22.13 | 22.13 | -1.38% | 9,128 |
| Jun 9, 2025 | 21.50 | 22.44 | 21.10 | 22.44 | 22.44 | -0.93% | 10,621 |
| Jun 6, 2025 | 23.70 | 23.70 | 22.50 | 22.65 | 22.65 | -1.31% | 5,482 |
| Jun 5, 2025 | 22.82 | 23.53 | 22.41 | 22.95 | 22.95 | -0.74% | 9,826 |