Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
4.050
+0.080 (2.02%)
At close: Oct 8, 2025, 4:00 PM EDT
4.100
+0.050 (1.23%)
After-hours: Oct 8, 2025, 8:00 PM EDT
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.09 | 4.12 | 4.03 | 4.05 | 4.05 | 2.02% | 11,698,597 |
| Oct 7, 2025 | 4.03 | 4.05 | 3.91 | 3.97 | 3.97 | -2.22% | 17,631,783 |
| Oct 6, 2025 | 4.13 | 4.23 | 4.06 | 4.06 | 4.06 | - | 19,107,413 |
| Oct 3, 2025 | 3.98 | 4.13 | 3.90 | 4.06 | 4.06 | 2.78% | 20,852,494 |
| Oct 2, 2025 | 3.97 | 4.00 | 3.85 | 3.95 | 3.95 | -1.25% | 17,719,066 |
| Oct 1, 2025 | 3.60 | 4.02 | 3.60 | 4.00 | 4.00 | 13.31% | 26,370,554 |
| Sep 30, 2025 | 3.36 | 3.55 | 3.33 | 3.53 | 3.53 | -0.28% | 20,497,275 |
| Sep 29, 2025 | 3.38 | 3.56 | 3.35 | 3.54 | 3.54 | -0.84% | 17,727,308 |
| Sep 26, 2025 | 3.55 | 3.62 | 3.42 | 3.57 | 3.57 | -1.38% | 23,269,914 |
| Sep 25, 2025 | 3.76 | 3.80 | 3.60 | 3.62 | 3.62 | -9.27% | 22,616,486 |
| Sep 24, 2025 | 4.01 | 4.06 | 3.92 | 3.99 | 3.99 | -2.44% | 19,690,904 |
| Sep 23, 2025 | 4.22 | 4.22 | 4.03 | 4.09 | 4.09 | -3.76% | 17,164,847 |
| Sep 22, 2025 | 4.16 | 4.33 | 4.11 | 4.25 | 4.25 | -2.75% | 15,211,369 |
| Sep 19, 2025 | 4.50 | 4.50 | 4.27 | 4.37 | 4.37 | -1.58% | 15,303,904 |
| Sep 18, 2025 | 4.43 | 4.49 | 4.30 | 4.44 | 4.44 | 12.41% | 22,207,900 |
| 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 |