Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
6.29
+0.13 (2.11%)
Jun 27, 2025, 4:00 PM - Market closed
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.35 | 6.35 | 6.19 | 6.29 | 6.29 | 2.11% | 601,417 |
| Jun 26, 2025 | 6.13 | 6.26 | 6.07 | 6.16 | 6.16 | 0.98% | 471,829 |
| Jun 25, 2025 | 6.36 | 6.38 | 6.01 | 6.10 | 6.10 | -9.50% | 633,013 |
| Jun 24, 2025 | 6.67 | 6.79 | 6.58 | 6.74 | 6.74 | 2.74% | 353,840 |
| Jun 23, 2025 | 6.39 | 6.61 | 6.34 | 6.56 | 6.56 | -10.99% | 1,110,324 |
| Jun 20, 2025 | 7.39 | 7.45 | 7.16 | 7.37 | 7.37 | -0.94% | 477,080 |
| Jun 18, 2025 | 7.51 | 7.56 | 7.36 | 7.44 | 7.44 | -0.27% | 171,703 |
| Jun 17, 2025 | 7.72 | 7.77 | 7.45 | 7.46 | 7.46 | -7.44% | 229,233 |
| Jun 16, 2025 | 8.24 | 8.34 | 7.97 | 8.06 | 8.06 | -7.14% | 416,587 |
| Jun 13, 2025 | 9.02 | 9.02 | 8.57 | 8.68 | 8.68 | -3.13% | 185,584 |
| Jun 12, 2025 | 8.85 | 8.98 | 8.72 | 8.96 | 8.96 | 5.91% | 339,381 |
| Jun 11, 2025 | 8.59 | 8.69 | 8.39 | 8.46 | 8.46 | -1.51% | 253,055 |
| Jun 10, 2025 | 8.30 | 8.81 | 8.21 | 8.59 | 8.59 | 10.13% | 622,763 |
| Jun 9, 2025 | 7.69 | 8.04 | 7.53 | 7.80 | 7.80 | 2.23% | 409,145 |
| Jun 6, 2025 | 7.52 | 7.72 | 7.50 | 7.63 | 7.63 | 5.39% | 134,691 |
| Jun 5, 2025 | 7.25 | 7.44 | 7.18 | 7.24 | 7.24 | 1.83% | 163,415 |
| Jun 4, 2025 | 7.17 | 7.32 | 7.11 | 7.11 | 7.11 | 2.89% | 157,751 |
| Jun 3, 2025 | 7.07 | 7.10 | 6.83 | 6.91 | 6.91 | -5.08% | 435,986 |
| Jun 2, 2025 | 7.08 | 7.30 | 6.98 | 7.28 | 7.28 | 3.70% | 168,620 |
| May 30, 2025 | 6.67 | 7.06 | 6.58 | 7.02 | 7.02 | 5.72% | 235,189 |
| May 29, 2025 | 6.60 | 6.67 | 6.45 | 6.64 | 6.64 | 2.15% | 131,110 |
| May 28, 2025 | 6.66 | 6.73 | 6.45 | 6.50 | 6.50 | -4.97% | 210,135 |
| May 27, 2025 | 6.90 | 7.01 | 6.75 | 6.84 | 6.84 | 8.92% | 304,955 |
| May 23, 2025 | 6.29 | 6.37 | 6.14 | 6.28 | 6.28 | -2.33% | 242,483 |
| May 22, 2025 | 6.12 | 6.51 | 6.12 | 6.43 | 6.43 | -0.31% | 183,267 |
| May 21, 2025 | 6.47 | 6.74 | 6.44 | 6.45 | 6.45 | -0.15% | 232,905 |
| May 20, 2025 | 6.69 | 6.78 | 6.36 | 6.46 | 6.46 | 3.69% | 456,411 |
| May 19, 2025 | 5.89 | 6.24 | 5.86 | 6.23 | 6.23 | 7.04% | 481,900 |
| May 16, 2025 | 5.79 | 5.82 | 5.55 | 5.82 | 5.82 | -4.75% | 539,691 |
| May 15, 2025 | 5.95 | 6.12 | 5.86 | 6.11 | 6.11 | 5.89% | 143,026 |
| May 14, 2025 | 6.20 | 6.21 | 5.74 | 5.77 | 5.77 | -3.51% | 237,791 |
| May 13, 2025 | 6.24 | 6.24 | 5.90 | 5.98 | 5.98 | -7.00% | 262,652 |
| May 12, 2025 | 5.77 | 6.43 | 5.75 | 6.43 | 6.43 | 6.11% | 333,097 |
| May 9, 2025 | 6.28 | 6.35 | 6.04 | 6.06 | 6.06 | 2.36% | 141,835 |
| May 8, 2025 | 6.09 | 6.09 | 5.83 | 5.92 | 5.92 | -7.50% | 218,303 |
| May 7, 2025 | 6.73 | 6.79 | 6.31 | 6.40 | 6.40 | 3.23% | 275,796 |
| May 6, 2025 | 6.53 | 6.54 | 6.14 | 6.20 | 6.20 | -8.01% | 2,610,590 |
| May 5, 2025 | 6.78 | 6.86 | 6.71 | 6.74 | 6.74 | -0.59% | 369,846 |
| May 2, 2025 | 6.89 | 6.89 | 6.64 | 6.78 | 6.78 | 10.78% | 2,542,273 |
| May 1, 2025 | 6.73 | 6.73 | 5.85 | 6.12 | 6.12 | -2.08% | 192,941 |
| Apr 30, 2025 | 6.26 | 6.29 | 6.07 | 6.25 | 6.25 | 3.48% | 151,366 |
| Apr 29, 2025 | 6.03 | 6.06 | 5.85 | 6.04 | 6.04 | 8.05% | 167,950 |
| Apr 28, 2025 | 5.52 | 5.68 | 5.47 | 5.59 | 5.59 | 1.82% | 253,367 |
| Apr 25, 2025 | 5.22 | 5.51 | 5.22 | 5.49 | 5.49 | -1.44% | 100,540 |
| Apr 24, 2025 | 5.58 | 5.60 | 5.46 | 5.57 | 5.57 | 3.72% | 65,208 |
| Apr 23, 2025 | 5.41 | 5.53 | 5.30 | 5.37 | 5.37 | 4.47% | 97,732 |
| Apr 22, 2025 | 5.00 | 5.15 | 5.00 | 5.14 | 5.14 | 5.33% | 141,477 |
| Apr 21, 2025 | 4.80 | 4.98 | 4.67 | 4.88 | 4.88 | 0.83% | 97,841 |
| Apr 17, 2025 | 4.84 | 5.01 | 4.70 | 4.84 | 4.84 | -15.34% | 283,218 |
| Apr 16, 2025 | 5.92 | 5.99 | 5.64 | 5.72 | 5.72 | -5.19% | 11,910 |