Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
11.67
+1.08 (10.20%)
At close: Feb 21, 2025, 4:00 PM
11.70
+0.03 (0.26%)
After-hours: Feb 21, 2025, 7:56 PM EST
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 10.76 | 10.99 | 10.61 | 10.84 | 10.84 | 0.57% | 21,270 |
| Jan 15, 2025 | 10.85 | 10.96 | 10.74 | 10.78 | 10.78 | 4.13% | 49,244 |
| Jan 14, 2025 | 10.88 | 10.96 | 10.07 | 10.35 | 10.35 | -7.52% | 35,884 |
| Jan 13, 2025 | 11.15 | 11.26 | 11.05 | 11.20 | 11.20 | -4.64% | 12,471 |
| Jan 10, 2025 | 11.87 | 11.95 | 11.59 | 11.74 | 11.74 | 1.65% | 80,047 |
| Jan 8, 2025 | 11.50 | 11.55 | 11.34 | 11.55 | 11.55 | 5.76% | 24,948 |
| Jan 7, 2025 | 11.16 | 11.30 | 10.79 | 10.92 | 10.92 | -4.20% | 64,680 |
| Jan 6, 2025 | 11.73 | 11.74 | 11.37 | 11.40 | 11.40 | -6.13% | 44,563 |
| Jan 3, 2025 | 12.13 | 12.28 | 12.10 | 12.14 | 12.14 | 0.21% | 37,993 |
| Jan 2, 2025 | 12.25 | 12.42 | 12.05 | 12.12 | 12.12 | 3.40% | 15,743 |
| Dec 31, 2024 | 11.58 | 11.72 | 11.50 | 11.72 | 11.72 | 0.25% | 31,538 |
| Dec 30, 2024 | 11.83 | 11.86 | 11.64 | 11.69 | 11.69 | -3.47% | 33,708 |
| Dec 27, 2024 | 12.25 | 12.50 | 12.03 | 12.11 | 12.11 | -0.93% | 34,948 |
| Dec 26, 2024 | 12.12 | 12.32 | 12.00 | 12.22 | 12.22 | 0.67% | 59,180 |
| Dec 24, 2024 | 12.64 | 12.64 | 12.07 | 12.14 | 12.14 | -3.55% | 102,490 |
| Dec 23, 2024 | 12.58 | 12.60 | 11.83 | 12.59 | 12.59 | 8.54% | 189,809 |
| Dec 20, 2024 | 11.00 | 12.06 | 10.34 | 11.60 | 11.60 | -35.47% | 408,097 |
| Dec 19, 2024 | 18.04 | 18.04 | 17.85 | 17.97 | 17.97 | -4.55% | 5,321 |
| Dec 18, 2024 | 19.79 | 19.79 | 18.75 | 18.83 | 18.83 | -4.08% | 2,551 |
| Dec 17, 2024 | 19.88 | 19.88 | 19.63 | 19.63 | 19.63 | 0.10% | 15,895 |
| Dec 16, 2024 | 19.96 | 20.14 | 19.60 | 19.61 | 19.61 | 2.28% | 19,885 |
| Dec 13, 2024 | 19.25 | 19.25 | 18.69 | 19.18 | 19.18 | -3.50% | 3,218 |
| Dec 12, 2024 | 20.75 | 20.75 | 19.87 | 19.87 | 19.87 | -5.77% | 10,750 |
| Dec 11, 2024 | 20.60 | 21.09 | 20.60 | 21.09 | 21.09 | 4.81% | 3,244 |
| Dec 10, 2024 | 20.85 | 20.88 | 20.09 | 20.12 | 20.12 | -3.41% | 4,482 |
| Dec 9, 2024 | 21.06 | 21.07 | 20.59 | 20.83 | 20.83 | 0.47% | 13,296 |
| Dec 6, 2024 | 20.49 | 20.85 | 20.37 | 20.73 | 20.73 | 3.41% | 7,057 |
| Dec 5, 2024 | 19.98 | 20.19 | 19.86 | 20.05 | 20.05 | -0.51% | 5,931 |
| Dec 4, 2024 | 20.60 | 20.60 | 20.15 | 20.15 | 20.15 | -0.13% | 4,896 |