Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
4.430
+0.480 (12.15%)
Sep 18, 2025, 3:26 PM EDT - Market open
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.43 | 4.49 | 4.30 | 4.43 | - | 12.15% | 17,129,654 |
| Sep 17, 2025 | 3.89 | 4.07 | 3.88 | 3.95 | 3.95 | 3.95% | 20,570,341 |
| Sep 16, 2025 | 3.81 | 3.88 | 3.74 | 3.80 | 3.80 | 5.56% | 20,925,075 |
| Sep 15, 2025 | 3.73 | 3.78 | 3.60 | 3.60 | 3.60 | 2.27% | 16,343,218 |
| Sep 12, 2025 | 3.53 | 3.56 | 3.45 | 3.52 | 3.52 | 2.33% | 14,374,282 |
| Sep 11, 2025 | 3.36 | 3.49 | 3.36 | 3.44 | 3.44 | -0.58% | 12,960,454 |
| Sep 10, 2025 | 3.45 | 3.57 | 3.39 | 3.46 | 3.46 | 0.58% | 16,460,215 |
| Sep 9, 2025 | 3.30 | 3.45 | 3.25 | 3.44 | 3.44 | - | 16,470,422 |
| Sep 8, 2025 | 3.47 | 3.53 | 3.42 | 3.44 | 3.44 | -3.37% | 15,031,051 |
| Sep 5, 2025 | 3.64 | 3.68 | 3.51 | 3.56 | 3.56 | -3.52% | 17,900,777 |
| Sep 4, 2025 | 3.67 | 3.75 | 3.61 | 3.69 | 3.69 | -2.12% | 12,960,646 |
| Sep 3, 2025 | 3.77 | 3.86 | 3.74 | 3.77 | 3.77 | 1.07% | 16,695,931 |
| Sep 2, 2025 | 3.80 | 3.84 | 3.65 | 3.73 | 3.73 | -0.53% | 16,806,658 |
| Aug 29, 2025 | 3.70 | 3.76 | 3.64 | 3.75 | 3.75 | 1.35% | 13,830,773 |
| Aug 28, 2025 | 3.79 | 3.79 | 3.65 | 3.70 | 3.70 | -1.33% | 14,302,992 |
| Aug 27, 2025 | 3.65 | 3.78 | 3.60 | 3.75 | 3.75 | 4.17% | 12,446,651 |
| Aug 26, 2025 | 3.56 | 3.61 | 3.51 | 3.60 | 3.60 | -3.74% | 16,565,695 |
| Aug 25, 2025 | 3.89 | 4.01 | 3.73 | 3.74 | 3.74 | -2.35% | 17,521,049 |
| Aug 22, 2025 | 3.81 | 3.90 | 3.79 | 3.83 | 3.83 | 5.51% | 11,635,066 |
| Aug 21, 2025 | 3.54 | 3.69 | 3.52 | 3.63 | 3.63 | 3.71% | 10,915,442 |
| Aug 20, 2025 | 3.51 | 3.53 | 3.42 | 3.50 | 3.50 | -1.41% | 9,958,429 |
| Aug 19, 2025 | 3.56 | 3.65 | 3.46 | 3.55 | 3.55 | 2.90% | 13,870,453 |
| Aug 18, 2025 | 3.56 | 3.59 | 3.43 | 3.45 | 3.45 | 7.48% | 21,316,209 |
| Aug 15, 2025 | 3.10 | 3.25 | 3.08 | 3.21 | 3.21 | 5.94% | 9,530,417 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.91 | 3.03 | 3.03 | - | 6,035,893 |
| Aug 13, 2025 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | 4.48% | 6,912,191 |
| Aug 12, 2025 | 2.86 | 2.97 | 2.86 | 2.90 | 2.90 | -0.34% | 6,480,116 |
| Aug 11, 2025 | 3.00 | 3.02 | 2.91 | 2.91 | 2.91 | -4.59% | 11,165,562 |
| Aug 8, 2025 | 3.03 | 3.09 | 2.95 | 3.05 | 3.05 | 8.93% | 17,090,347 |
| Aug 7, 2025 | 2.76 | 2.84 | 2.71 | 2.80 | 2.80 | 14.29% | 28,094,336 |
| Aug 6, 2025 | 2.50 | 2.57 | 2.40 | 2.45 | 2.45 | -7.55% | 18,443,644 |
| Aug 5, 2025 | 2.73 | 2.76 | 2.64 | 2.65 | 2.65 | -6.36% | 12,292,105 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.78 | 2.83 | 2.83 | 2.91% | 8,697,368 |
| Aug 1, 2025 | 2.76 | 2.86 | 2.70 | 2.75 | 2.75 | 4.17% | 10,861,333 |
| Jul 31, 2025 | 2.88 | 2.92 | 2.63 | 2.64 | 2.64 | -12.58% | 13,735,707 |
| Jul 30, 2025 | 3.19 | 3.19 | 2.95 | 3.02 | 3.02 | -14.69% | 17,451,197 |
| Jul 29, 2025 | 3.54 | 3.77 | 3.45 | 3.54 | 3.54 | -43.09% | 23,557,800 |
| Jul 28, 2025 | 6.59 | 6.64 | 6.12 | 6.22 | 6.22 | -7.99% | 884,757 |
| Jul 25, 2025 | 6.61 | 6.76 | 6.55 | 6.76 | 6.76 | 2.74% | 547,365 |
| Jul 24, 2025 | 6.58 | 6.70 | 6.48 | 6.58 | 6.58 | 1.86% | 787,190 |
| Jul 23, 2025 | 6.27 | 6.50 | 6.25 | 6.46 | 6.46 | 9.68% | 1,331,529 |
| Jul 22, 2025 | 5.66 | 5.91 | 5.66 | 5.89 | 5.89 | 5.56% | 901,786 |
| Jul 21, 2025 | 5.56 | 5.62 | 5.43 | 5.58 | 5.58 | 1.82% | 501,267 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.45 | 5.48 | 5.48 | -3.01% | 329,911 |
| Jul 17, 2025 | 5.80 | 5.84 | 5.57 | 5.65 | 5.65 | -5.04% | 725,185 |
| Jul 16, 2025 | 6.01 | 6.13 | 5.95 | 5.95 | 5.95 | -1.00% | 554,490 |
| Jul 15, 2025 | 6.41 | 6.41 | 5.91 | 6.01 | 6.01 | -4.91% | 488,834 |
| Jul 14, 2025 | 6.27 | 6.41 | 6.24 | 6.32 | 6.32 | 0.32% | 212,953 |
| Jul 11, 2025 | 6.47 | 6.49 | 6.24 | 6.30 | 6.30 | -6.11% | 342,605 |
| Jul 10, 2025 | 6.46 | 6.85 | 6.46 | 6.71 | 6.71 | 3.71% | 264,608 |