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