Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
9.10
-0.05 (-0.55%)
At close: Oct 2, 2026, 4:00 PM
9.01
-0.09 (-0.99%)
After-hours: Oct 2, 2026, 5:00 PM EDT
NVOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.25 | 9.25 | 9.04 | 9.10 | 9.10 | -0.55% | 481,216 |
| Oct 1, 2026 | 9.37 | 9.43 | 9.15 | 9.15 | 9.15 | -2.76% | 701,976 |
| Sep 30, 2026 | 9.50 | 9.84 | 9.40 | 9.41 | 9.41 | -2.49% | 948,441 |
| Sep 29, 2026 | 9.57 | 9.65 | 9.50 | 9.65 | 9.65 | -1.63% | 317,167 |
| Sep 28, 2026 | 9.65 | 9.92 | 9.59 | 9.81 | 9.81 | -0.61% | 308,352 |
| Sep 25, 2026 | 9.90 | 9.90 | 9.69 | 9.87 | 9.87 | 0.82% | 279,286 |
| Sep 24, 2026 | 9.47 | 9.85 | 9.47 | 9.79 | 9.79 | 2.09% | 1,017,955 |
| Sep 23, 2026 | 9.97 | 10.04 | 9.58 | 9.59 | 9.59 | -6.35% | 1,420,710 |
| Sep 22, 2026 | 10.28 | 10.48 | 10.08 | 10.24 | 10.24 | -1.92% | 931,824 |
| Sep 21, 2026 | 11.14 | 11.17 | 10.31 | 10.44 | 10.44 | -15.84% | 1,953,817 |
| Sep 18, 2026 | 12.53 | 12.57 | 12.16 | 12.41 | 12.41 | -0.12% | 173,153 |
| Sep 17, 2026 | 11.74 | 12.53 | 11.74 | 12.42 | 12.42 | 7.07% | 320,355 |
| Sep 16, 2026 | 12.01 | 12.16 | 11.46 | 11.60 | 11.60 | -3.73% | 348,463 |
| Sep 15, 2026 | 12.19 | 12.30 | 12.00 | 12.05 | 12.05 | -4.44% | 221,171 |
| Sep 14, 2026 | 12.68 | 12.74 | 12.40 | 12.61 | 12.61 | 1.78% | 175,770 |
| Sep 11, 2026 | 12.48 | 12.63 | 12.20 | 12.39 | 12.39 | -4.55% | 371,474 |
| Sep 10, 2026 | 13.30 | 13.41 | 12.97 | 12.98 | 12.98 | -2.41% | 293,574 |
| Sep 9, 2026 | 13.58 | 13.78 | 13.28 | 13.30 | 13.30 | -2.92% | 222,496 |
| Sep 8, 2026 | 13.94 | 14.11 | 13.66 | 13.70 | 13.70 | -5.97% | 327,070 |
| Sep 4, 2026 | 14.42 | 14.65 | 14.22 | 14.57 | 14.57 | -4.08% | 411,249 |
| Sep 3, 2026 | 15.50 | 15.50 | 14.59 | 15.19 | 15.19 | 3.19% | 392,861 |
| Sep 2, 2026 | 14.24 | 14.85 | 14.24 | 14.72 | 14.72 | 7.25% | 446,192 |
| Sep 1, 2026 | 14.09 | 14.34 | 13.69 | 13.73 | 13.73 | -0.83% | 212,144 |
| Aug 31, 2026 | 13.81 | 14.02 | 13.63 | 13.84 | 13.84 | -1.21% | 205,765 |
| Aug 28, 2026 | 14.35 | 14.36 | 13.91 | 14.01 | 14.01 | -2.98% | 191,599 |
| Aug 27, 2026 | 14.30 | 14.49 | 14.11 | 14.44 | 14.44 | -4.05% | 396,428 |
| Aug 26, 2026 | 15.50 | 15.62 | 14.86 | 15.05 | 15.05 | -6.17% | 230,766 |
| Aug 25, 2026 | 15.50 | 16.04 | 15.36 | 16.04 | 16.04 | 7.29% | 336,593 |
| Aug 24, 2026 | 15.07 | 15.17 | 14.73 | 14.95 | 14.95 | 0.81% | 281,252 |
| Aug 21, 2026 | 14.54 | 15.09 | 14.54 | 14.83 | 14.83 | 2.13% | 566,488 |
| Aug 20, 2026 | 14.99 | 14.99 | 14.46 | 14.52 | 14.52 | -0.82% | 393,996 |
| Aug 19, 2026 | 14.38 | 15.11 | 14.31 | 14.64 | 14.64 | 3.06% | 381,247 |
| Aug 18, 2026 | 13.73 | 14.43 | 13.64 | 14.21 | 14.21 | 3.53% | 285,599 |
| Aug 17, 2026 | 13.88 | 14.07 | 13.63 | 13.72 | 13.72 | -2.70% | 504,503 |
| Aug 14, 2026 | 14.70 | 14.79 | 14.01 | 14.10 | 14.10 | -3.42% | 175,739 |
| Aug 13, 2026 | 14.17 | 14.66 | 14.01 | 14.60 | 14.60 | 1.11% | 406,873 |
| Aug 12, 2026 | 14.15 | 14.52 | 13.92 | 14.44 | 14.44 | -3.09% | 334,370 |
| Aug 11, 2026 | 15.08 | 15.23 | 14.78 | 14.90 | 14.90 | -2.55% | 143,411 |
| Aug 10, 2026 | 14.81 | 15.30 | 14.63 | 15.29 | 15.29 | 1.97% | 165,500 |
| Aug 7, 2026 | 14.97 | 15.09 | 14.70 | 15.00 | 15.00 | 5.23% | 247,320 |
| Aug 6, 2026 | 14.05 | 14.25 | 13.62 | 14.25 | 14.25 | 6.90% | 393,440 |
| Aug 5, 2026 | 13.52 | 14.07 | 13.29 | 13.33 | 13.33 | 1.14% | 645,570 |
| Aug 4, 2026 | 15.32 | 16.34 | 12.87 | 13.18 | 13.18 | -12.25% | 2,545,164 |
| Aug 3, 2026 | 14.91 | 15.09 | 14.47 | 15.02 | 15.02 | -0.10% | 279,249 |
| Jul 31, 2026 | 15.23 | 15.42 | 14.62 | 15.04 | 15.04 | -17.53% | 961,721 |
| Jul 30, 2026 | 17.66 | 18.26 | 17.50 | 18.23 | 18.23 | 0.11% | 327,411 |
| Jul 29, 2026 | 17.83 | 18.56 | 17.79 | 18.21 | 18.21 | 2.36% | 196,812 |
| Jul 28, 2026 | 17.11 | 18.00 | 17.11 | 17.79 | 17.79 | 5.02% | 183,374 |
| Jul 27, 2026 | 16.59 | 17.12 | 16.50 | 16.94 | 16.94 | 3.48% | 138,835 |
| Jul 24, 2026 | 16.43 | 16.83 | 16.33 | 16.37 | 16.37 | 2.50% | 165,255 |