Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
6.82
-0.14 (-2.01%)
Mar 31, 2025, 9:30 AM EST - Market open
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.85 | 7.20 | 6.66 | 7.19 | 7.19 | 3.30% | 123,520 |
| Mar 28, 2025 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | -2.66% | 27,998 |
| Mar 27, 2025 | 7.16 | 7.23 | 7.07 | 7.15 | 7.15 | -4.28% | 138,538 |
| Mar 26, 2025 | 7.66 | 7.69 | 7.45 | 7.47 | 7.47 | -4.96% | 73,368 |
| Mar 25, 2025 | 8.39 | 8.39 | 7.80 | 7.86 | 7.86 | -4.73% | 68,361 |
| Mar 24, 2025 | 8.19 | 8.37 | 8.17 | 8.25 | 8.25 | -3.96% | 80,771 |
| Mar 21, 2025 | 8.37 | 8.66 | 8.29 | 8.59 | 8.59 | -5.05% | 65,089 |
| Mar 20, 2025 | 9.13 | 9.23 | 9.01 | 9.05 | 9.05 | -0.47% | 25,318 |
| Mar 19, 2025 | 9.35 | 9.37 | 9.00 | 9.09 | 9.09 | -5.11% | 21,202 |
| Mar 18, 2025 | 9.85 | 9.94 | 9.42 | 9.58 | 9.58 | 1.81% | 36,769 |
| Mar 17, 2025 | 9.28 | 9.47 | 9.23 | 9.41 | 9.41 | 8.16% | 63,054 |
| Mar 14, 2025 | 8.50 | 8.76 | 8.36 | 8.70 | 8.70 | 2.72% | 53,089 |
| Mar 13, 2025 | 8.47 | 8.75 | 8.38 | 8.47 | 8.47 | 3.42% | 38,428 |
| Mar 12, 2025 | 8.12 | 8.31 | 8.00 | 8.19 | 8.19 | -8.59% | 116,065 |
| Mar 11, 2025 | 9.17 | 9.17 | 8.75 | 8.96 | 8.96 | -2.18% | 24,480 |
| Mar 10, 2025 | 9.38 | 9.64 | 9.02 | 9.16 | 9.16 | -19.08% | 72,375 |
| Mar 7, 2025 | 11.64 | 11.64 | 11.12 | 11.32 | 11.32 | -1.91% | 52,350 |
| Mar 6, 2025 | 11.60 | 11.75 | 11.45 | 11.54 | 11.54 | -6.63% | 18,511 |
| Mar 5, 2025 | 12.52 | 12.55 | 12.25 | 12.36 | 12.36 | 8.14% | 90,639 |
| Mar 4, 2025 | 11.75 | 11.75 | 11.18 | 11.43 | 11.43 | -4.51% | 36,827 |
| Mar 3, 2025 | 12.24 | 12.24 | 11.88 | 11.97 | 11.97 | -3.00% | 33,879 |
| Feb 28, 2025 | 12.13 | 12.34 | 12.06 | 12.34 | 12.34 | 3.26% | 18,413 |
| Feb 27, 2025 | 11.89 | 12.19 | 11.87 | 11.95 | 11.95 | -1.16% | 53,121 |
| Feb 26, 2025 | 12.51 | 12.51 | 11.98 | 12.09 | 12.09 | -2.66% | 48,148 |
| Feb 25, 2025 | 12.77 | 13.20 | 11.95 | 12.42 | 12.42 | 0.16% | 164,157 |
| Feb 24, 2025 | 11.89 | 12.42 | 11.69 | 12.40 | 12.40 | 6.26% | 131,202 |
| Feb 21, 2025 | 11.79 | 11.94 | 11.21 | 11.67 | 11.67 | 10.20% | 137,193 |
| Feb 20, 2025 | 10.40 | 10.67 | 10.35 | 10.59 | 10.59 | 0.53% | 44,104 |
| Feb 19, 2025 | 10.43 | 10.58 | 10.32 | 10.53 | 10.53 | 2.57% | 30,209 |
| Feb 18, 2025 | 10.25 | 10.33 | 10.06 | 10.27 | 10.27 | 11.39% | 94,433 |
| Feb 14, 2025 | 9.39 | 9.48 | 9.21 | 9.22 | 9.22 | -2.33% | 52,551 |
| Feb 13, 2025 | 9.65 | 9.77 | 9.44 | 9.44 | 9.44 | -7.18% | 82,555 |
| Feb 12, 2025 | 10.02 | 10.30 | 9.91 | 10.17 | 10.17 | -4.86% | 52,404 |
| Feb 11, 2025 | 10.62 | 10.82 | 10.50 | 10.69 | 10.69 | -0.56% | 12,748 |
| Feb 10, 2025 | 11.24 | 11.24 | 10.70 | 10.75 | 10.75 | -5.95% | 58,577 |
| Feb 7, 2025 | 12.05 | 12.05 | 11.35 | 11.43 | 11.43 | -1.72% | 27,956 |
| Feb 6, 2025 | 11.54 | 12.08 | 11.52 | 11.63 | 11.63 | 3.29% | 30,366 |
| Feb 5, 2025 | 11.46 | 11.60 | 11.12 | 11.26 | 11.26 | 7.29% | 131,934 |
| Feb 4, 2025 | 10.28 | 10.66 | 10.22 | 10.50 | 10.50 | -0.01% | 56,040 |
| Feb 3, 2025 | 10.32 | 10.62 | 10.32 | 10.50 | 10.50 | -4.06% | 19,547 |
| Jan 31, 2025 | 11.15 | 11.21 | 10.94 | 10.94 | 10.94 | -2.23% | 27,870 |
| Jan 30, 2025 | 10.95 | 11.33 | 10.85 | 11.19 | 11.19 | 2.85% | 22,639 |
| Jan 29, 2025 | 11.31 | 11.31 | 10.88 | 10.88 | 10.88 | -2.77% | 20,444 |
| Jan 28, 2025 | 11.45 | 11.57 | 11.07 | 11.19 | 11.19 | -5.25% | 46,590 |
| Jan 27, 2025 | 11.38 | 12.05 | 11.38 | 11.81 | 11.81 | -1.25% | 61,856 |
| Jan 24, 2025 | 12.46 | 12.46 | 11.60 | 11.96 | 11.96 | 16.80% | 222,113 |
| Jan 23, 2025 | 10.29 | 10.36 | 10.08 | 10.24 | 10.24 | 1.39% | 18,467 |
| Jan 22, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.21% | 41,206 |
| Jan 21, 2025 | 9.81 | 10.23 | 9.81 | 10.22 | 10.22 | 5.73% | 98,183 |
| Jan 17, 2025 | 10.00 | 10.21 | 9.53 | 9.67 | 9.67 | -10.81% | 248,588 |