Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
9.28
-0.22 (-2.32%)
At close: Mar 27, 2026, 4:00 PM EDT
9.29
+0.01 (0.11%)
After-hours: Mar 27, 2026, 8:00 PM EDT
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.44 | 9.53 | 9.23 | 9.28 | 9.28 | -2.32% | 855,262 |
| Mar 26, 2026 | 9.46 | 10.05 | 9.39 | 9.50 | 9.50 | 0.11% | 1,341,437 |
| Mar 25, 2026 | 9.91 | 10.03 | 9.42 | 9.49 | 9.49 | -3.16% | 1,111,521 |
| Mar 24, 2026 | 9.75 | 9.94 | 9.61 | 9.80 | 9.80 | 0.62% | 1,222,216 |
| Mar 23, 2026 | 9.73 | 9.95 | 9.57 | 9.74 | 9.74 | 1.67% | 742,333 |
| Mar 20, 2026 | 9.57 | 9.85 | 9.41 | 9.58 | 9.58 | -3.23% | 1,603,482 |
| Mar 19, 2026 | 9.50 | 9.99 | 9.50 | 9.90 | 9.90 | -2.37% | 1,113,045 |
| Mar 18, 2026 | 10.10 | 10.25 | 9.87 | 10.14 | 10.14 | -4.79% | 1,074,777 |
| Mar 17, 2026 | 10.78 | 11.12 | 10.64 | 10.65 | 10.65 | -0.65% | 802,879 |
| Mar 16, 2026 | 10.38 | 10.75 | 10.32 | 10.72 | 10.72 | 2.98% | 744,875 |
| Mar 13, 2026 | 10.66 | 10.87 | 10.28 | 10.41 | 10.41 | -0.76% | 1,227,420 |
| Mar 12, 2026 | 10.82 | 11.03 | 10.38 | 10.49 | 10.49 | -4.11% | 1,069,425 |
| Mar 11, 2026 | 10.87 | 11.01 | 10.75 | 10.94 | 10.94 | 0.64% | 1,457,393 |
| Mar 10, 2026 | 11.16 | 11.16 | 10.57 | 10.87 | 10.87 | -5.48% | 1,650,782 |
| Mar 9, 2026 | 11.15 | 11.54 | 10.77 | 11.50 | 11.50 | 6.38% | 2,386,976 |
| Mar 6, 2026 | 10.84 | 10.96 | 10.58 | 10.81 | 10.81 | -2.52% | 954,476 |
| Mar 5, 2026 | 10.70 | 11.14 | 10.61 | 11.09 | 11.09 | 2.50% | 1,228,610 |
| Mar 4, 2026 | 10.36 | 10.85 | 10.34 | 10.82 | 10.82 | 9.96% | 1,482,555 |
| Mar 3, 2026 | 9.67 | 9.98 | 9.38 | 9.84 | 9.84 | -5.66% | 1,938,524 |
| Mar 2, 2026 | 9.90 | 10.47 | 9.86 | 10.43 | 10.43 | 1.56% | 1,493,177 |
| Feb 27, 2026 | 10.35 | 10.50 | 10.21 | 10.27 | 10.27 | -1.06% | 1,315,348 |
| Feb 26, 2026 | 10.52 | 10.63 | 10.22 | 10.38 | 10.38 | -2.90% | 1,518,805 |
| Feb 25, 2026 | 10.46 | 10.74 | 10.42 | 10.69 | 10.69 | -2.11% | 2,210,014 |
| Feb 24, 2026 | 10.87 | 11.22 | 10.83 | 10.92 | 10.92 | -5.54% | 1,875,659 |
| Feb 23, 2026 | 11.92 | 12.61 | 11.34 | 11.56 | 11.56 | -32.75% | 4,501,422 |
| Feb 20, 2026 | 17.40 | 17.44 | 16.94 | 17.19 | 17.19 | -4.50% | 310,011 |
| Feb 19, 2026 | 18.21 | 18.21 | 17.82 | 18.00 | 18.00 | -3.17% | 282,115 |
| Feb 18, 2026 | 18.32 | 18.69 | 18.16 | 18.59 | 18.59 | -0.59% | 200,771 |
| Feb 17, 2026 | 18.54 | 19.08 | 18.21 | 18.70 | 18.70 | -1.06% | 205,802 |
| Feb 13, 2026 | 18.65 | 19.08 | 18.61 | 18.90 | 18.90 | 2.55% | 322,403 |
| Feb 12, 2026 | 18.36 | 18.68 | 17.86 | 18.43 | 18.43 | 0.71% | 381,186 |
| Feb 11, 2026 | 18.32 | 18.46 | 17.83 | 18.30 | 18.30 | -1.77% | 368,242 |
| Feb 10, 2026 | 19.29 | 19.64 | 18.52 | 18.63 | 18.63 | -1.17% | 383,018 |
| Feb 9, 2026 | 19.42 | 20.08 | 18.57 | 18.85 | 18.85 | 7.16% | 992,751 |
| Feb 6, 2026 | 16.70 | 17.61 | 16.36 | 17.59 | 17.59 | 19.66% | 957,321 |
| Feb 5, 2026 | 15.90 | 16.37 | 14.59 | 14.70 | 14.70 | -16.86% | 2,354,252 |
| Feb 4, 2026 | 18.20 | 19.03 | 17.35 | 17.68 | 17.68 | -11.82% | 2,230,745 |
| Feb 3, 2026 | 27.81 | 28.04 | 19.72 | 20.05 | 20.05 | -29.40% | 2,491,658 |
| Feb 2, 2026 | 27.45 | 28.67 | 27.25 | 28.40 | 28.40 | -1.70% | 576,536 |
| Jan 30, 2026 | 28.77 | 29.29 | 28.04 | 28.89 | 28.89 | 0.84% | 436,096 |
| Jan 29, 2026 | 29.40 | 29.40 | 28.26 | 28.65 | 28.65 | -3.70% | 626,057 |
| Jan 28, 2026 | 31.04 | 31.04 | 29.44 | 29.75 | 29.75 | -8.12% | 575,669 |
| Jan 27, 2026 | 32.47 | 33.00 | 32.02 | 32.38 | 32.38 | -3.57% | 404,002 |
| Jan 26, 2026 | 32.52 | 33.60 | 32.29 | 33.58 | 33.58 | 5.70% | 597,046 |
| Jan 23, 2026 | 33.02 | 33.81 | 31.60 | 31.77 | 31.77 | -0.28% | 840,726 |
| Jan 22, 2026 | 31.13 | 32.04 | 30.70 | 31.86 | 31.86 | 10.17% | 587,238 |
| Jan 21, 2026 | 29.77 | 29.83 | 27.26 | 28.92 | 28.92 | -4.59% | 1,093,249 |
| Jan 20, 2026 | 30.00 | 31.92 | 29.68 | 30.31 | 30.31 | -5.55% | 891,031 |
| Jan 16, 2026 | 29.76 | 32.15 | 29.15 | 32.09 | 32.09 | 18.11% | 1,452,090 |
| Jan 15, 2026 | 27.85 | 27.91 | 26.40 | 27.17 | 27.17 | -6.12% | 1,045,148 |