Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
12.67
-0.56 (-4.20%)
At close: Jun 3, 2026, 4:00 PM EDT
12.65
-0.01 (-0.12%)
After-hours: Jun 3, 2026, 4:00 PM EDT
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.05 | 13.10 | 12.93 | 12.94 | - | -2.16% | 166,170 |
| Jun 2, 2026 | 13.59 | 13.65 | 12.79 | 13.22 | 13.22 | -5.30% | 674,231 |
| Jun 1, 2026 | 14.78 | 14.78 | 13.89 | 13.96 | 13.96 | -6.62% | 410,885 |
| May 29, 2026 | 14.88 | 15.13 | 14.66 | 14.95 | 14.95 | 0.40% | 337,172 |
| May 28, 2026 | 14.01 | 15.24 | 13.97 | 14.89 | 14.89 | 3.98% | 566,004 |
| May 27, 2026 | 14.05 | 14.74 | 14.05 | 14.32 | 14.32 | 1.70% | 470,274 |
| May 26, 2026 | 14.46 | 14.60 | 14.08 | 14.08 | 14.08 | -3.43% | 482,493 |
| May 22, 2026 | 14.37 | 14.73 | 14.30 | 14.58 | 14.58 | 2.53% | 352,835 |
| May 21, 2026 | 14.16 | 14.37 | 13.82 | 14.22 | 14.22 | -3.20% | 615,843 |
| May 20, 2026 | 14.47 | 14.82 | 14.30 | 14.69 | 14.69 | 3.38% | 526,816 |
| May 19, 2026 | 14.26 | 14.56 | 14.08 | 14.21 | 14.21 | 0.21% | 524,055 |
| May 18, 2026 | 14.44 | 14.74 | 14.00 | 14.18 | 14.18 | -2.14% | 446,736 |
| May 15, 2026 | 14.94 | 14.98 | 14.19 | 14.49 | 14.49 | -4.83% | 486,419 |
| May 14, 2026 | 15.89 | 15.91 | 15.07 | 15.23 | 15.23 | -5.55% | 418,178 |
| May 13, 2026 | 16.13 | 16.20 | 15.83 | 16.12 | 16.12 | 0.31% | 538,302 |
| May 12, 2026 | 16.05 | 16.15 | 15.60 | 16.07 | 16.07 | 2.42% | 821,199 |
| May 11, 2026 | 15.86 | 16.60 | 15.59 | 15.69 | 15.69 | 1.62% | 650,492 |
| May 8, 2026 | 15.39 | 15.49 | 14.89 | 15.44 | 15.44 | 1.11% | 524,266 |
| May 7, 2026 | 15.78 | 16.15 | 15.27 | 15.27 | 15.27 | 0.07% | 960,027 |
| May 6, 2026 | 15.67 | 16.42 | 15.14 | 15.26 | 15.26 | 3.74% | 2,612,019 |
| May 5, 2026 | 14.50 | 14.86 | 14.28 | 14.71 | 14.71 | 2.01% | 837,183 |
| May 4, 2026 | 14.30 | 14.52 | 14.06 | 14.42 | 14.42 | 2.63% | 558,455 |
| May 1, 2026 | 13.73 | 14.18 | 13.62 | 14.05 | 14.05 | 7.66% | 681,858 |
| Apr 30, 2026 | 12.89 | 13.44 | 12.76 | 13.05 | 13.05 | 9.57% | 833,469 |
| Apr 29, 2026 | 12.25 | 12.25 | 11.59 | 11.91 | 11.91 | -4.64% | 520,294 |
| Apr 28, 2026 | 12.60 | 13.02 | 12.45 | 12.49 | 12.49 | 0.08% | 649,503 |
| Apr 27, 2026 | 12.27 | 12.79 | 12.14 | 12.48 | 12.48 | -0.16% | 746,296 |
| 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% | 552,113 |
| Apr 22, 2026 | 11.34 | 11.46 | 11.19 | 11.37 | 11.37 | -1.39% | 728,673 |
| 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% | 522,931 |
| Apr 17, 2026 | 12.47 | 12.65 | 12.15 | 12.18 | 12.18 | -2.25% | 880,599 |
| Apr 16, 2026 | 12.68 | 12.76 | 12.04 | 12.46 | 12.46 | 0.48% | 1,269,429 |
| Apr 15, 2026 | 11.78 | 12.42 | 11.73 | 12.40 | 12.40 | 7.55% | 1,631,234 |
| Apr 14, 2026 | 11.45 | 11.59 | 11.19 | 11.53 | 11.53 | 7.16% | 2,568,681 |
| Apr 13, 2026 | 10.30 | 10.78 | 10.21 | 10.76 | 10.76 | 2.38% | 613,142 |
| 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% | 875,237 |
| Apr 8, 2026 | 10.89 | 10.96 | 10.50 | 10.67 | 10.67 | 4.10% | 1,052,121 |
| Apr 7, 2026 | 9.97 | 10.30 | 9.73 | 10.25 | 10.25 | 1.28% | 927,619 |
| Apr 6, 2026 | 10.31 | 10.52 | 10.03 | 10.12 | 10.12 | -1.75% | 483,806 |
| Apr 2, 2026 | 9.80 | 10.30 | 9.56 | 10.30 | 10.30 | 2.79% | 593,887 |
| Apr 1, 2026 | 10.22 | 10.38 | 9.67 | 10.02 | 10.02 | -2.05% | 1,154,746 |
| Mar 31, 2026 | 9.50 | 10.23 | 9.48 | 10.23 | 10.23 | 8.95% | 1,000,549 |
| Mar 30, 2026 | 9.26 | 9.56 | 9.26 | 9.39 | 9.39 | 1.19% | 717,354 |
| Mar 27, 2026 | 9.44 | 9.53 | 9.23 | 9.28 | 9.28 | -2.32% | 857,648 |
| Mar 26, 2026 | 9.46 | 10.05 | 9.39 | 9.50 | 9.50 | 0.11% | 1,346,103 |
| 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% | 1,234,852 |