Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
12.49
+0.01 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
12.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 13.02 | 12.48 | 12.62 | - | 1.12% | 515,137 |
| Apr 27, 2026 | 12.27 | 12.79 | 12.14 | 12.48 | 12.48 | -0.16% | 739,484 |
| Apr 24, 2026 | 11.89 | 12.52 | 11.77 | 12.50 | 12.50 | 13.74% | 1,422,661 |
| Apr 23, 2026 | 11.31 | 11.37 | 10.70 | 10.99 | 10.99 | -3.34% | 548,492 |
| Apr 22, 2026 | 11.34 | 11.46 | 11.19 | 11.37 | 11.37 | -1.39% | 692,580 |
| Apr 21, 2026 | 12.00 | 12.00 | 11.12 | 11.53 | 11.53 | -5.10% | 1,227,399 |
| Apr 20, 2026 | 12.18 | 12.40 | 12.05 | 12.15 | 12.15 | -0.25% | 510,466 |
| Apr 17, 2026 | 12.47 | 12.65 | 12.15 | 12.18 | 12.18 | -2.25% | 877,253 |
| Apr 16, 2026 | 12.68 | 12.76 | 12.04 | 12.46 | 12.46 | 0.48% | 1,263,881 |
| Apr 15, 2026 | 11.78 | 12.42 | 11.73 | 12.40 | 12.40 | 7.55% | 1,597,005 |
| Apr 14, 2026 | 11.45 | 11.59 | 11.19 | 11.53 | 11.53 | 7.16% | 2,551,484 |
| Apr 13, 2026 | 10.30 | 10.78 | 10.21 | 10.76 | 10.76 | 2.38% | 602,017 |
| Apr 10, 2026 | 10.95 | 11.02 | 10.47 | 10.51 | 10.51 | - | 1,084,090 |
| Apr 9, 2026 | 10.35 | 10.63 | 10.17 | 10.51 | 10.51 | -1.50% | 872,718 |
| Apr 8, 2026 | 10.89 | 10.96 | 10.50 | 10.67 | 10.67 | 4.10% | 1,050,901 |
| Apr 7, 2026 | 9.97 | 10.30 | 9.73 | 10.25 | 10.25 | 1.28% | 889,861 |
| Apr 6, 2026 | 10.31 | 10.52 | 10.03 | 10.12 | 10.12 | -1.75% | 477,784 |
| Apr 2, 2026 | 9.80 | 10.30 | 9.56 | 10.30 | 10.30 | 2.79% | 592,606 |
| Apr 1, 2026 | 10.22 | 10.38 | 9.67 | 10.02 | 10.02 | -2.05% | 1,152,340 |
| Mar 31, 2026 | 9.50 | 10.23 | 9.48 | 10.23 | 10.23 | 8.95% | 995,933 |
| Mar 30, 2026 | 9.26 | 9.56 | 9.26 | 9.39 | 9.39 | 1.19% | 714,399 |
| 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 |