Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
3.210
+0.180 (5.94%)
At close: Aug 15, 2025, 4:00 PM
3.590
+0.380 (11.84%)
After-hours: Aug 15, 2025, 8:00 PM EDT
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.10 | 3.25 | 3.08 | 3.21 | 3.21 | 5.94% | 6,297,632 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.91 | 3.03 | 3.03 | - | 6,035,893 |
| Aug 13, 2025 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | 4.48% | 6,912,191 |
| Aug 12, 2025 | 2.86 | 2.97 | 2.86 | 2.90 | 2.90 | -0.34% | 6,480,116 |
| Aug 11, 2025 | 3.00 | 3.02 | 2.91 | 2.91 | 2.91 | -4.59% | 11,165,562 |
| Aug 8, 2025 | 3.03 | 3.09 | 2.95 | 3.05 | 3.05 | 8.93% | 17,090,347 |
| Aug 7, 2025 | 2.76 | 2.84 | 2.71 | 2.80 | 2.80 | 14.29% | 28,094,336 |
| Aug 6, 2025 | 2.50 | 2.57 | 2.40 | 2.45 | 2.45 | -7.55% | 18,443,644 |
| Aug 5, 2025 | 2.73 | 2.76 | 2.64 | 2.65 | 2.65 | -6.36% | 12,292,105 |
| Aug 4, 2025 | 2.88 | 2.88 | 2.78 | 2.83 | 2.83 | 2.91% | 8,697,368 |
| Aug 1, 2025 | 2.76 | 2.86 | 2.70 | 2.75 | 2.75 | 4.17% | 10,861,333 |
| Jul 31, 2025 | 2.88 | 2.92 | 2.63 | 2.64 | 2.64 | -12.58% | 13,735,707 |
| Jul 30, 2025 | 3.19 | 3.19 | 2.95 | 3.02 | 3.02 | -14.69% | 17,451,197 |
| Jul 29, 2025 | 3.54 | 3.77 | 3.45 | 3.54 | 3.54 | -43.09% | 23,557,800 |
| Jul 28, 2025 | 6.59 | 6.64 | 6.12 | 6.22 | 6.22 | -7.99% | 884,757 |
| Jul 25, 2025 | 6.61 | 6.76 | 6.55 | 6.76 | 6.76 | 2.74% | 547,365 |
| Jul 24, 2025 | 6.58 | 6.70 | 6.48 | 6.58 | 6.58 | 1.86% | 787,190 |
| Jul 23, 2025 | 6.27 | 6.50 | 6.25 | 6.46 | 6.46 | 9.68% | 1,331,529 |
| Jul 22, 2025 | 5.66 | 5.91 | 5.66 | 5.89 | 5.89 | 5.56% | 901,786 |
| Jul 21, 2025 | 5.56 | 5.62 | 5.43 | 5.58 | 5.58 | 1.82% | 501,267 |
| Jul 18, 2025 | 5.71 | 5.71 | 5.45 | 5.48 | 5.48 | -3.01% | 329,911 |
| Jul 17, 2025 | 5.80 | 5.84 | 5.57 | 5.65 | 5.65 | -5.04% | 725,185 |
| Jul 16, 2025 | 6.01 | 6.13 | 5.95 | 5.95 | 5.95 | -1.00% | 554,490 |
| Jul 15, 2025 | 6.41 | 6.41 | 5.91 | 6.01 | 6.01 | -4.91% | 488,834 |
| Jul 14, 2025 | 6.27 | 6.41 | 6.24 | 6.32 | 6.32 | 0.32% | 212,953 |
| Jul 11, 2025 | 6.47 | 6.49 | 6.24 | 6.30 | 6.30 | -6.11% | 342,605 |
| Jul 10, 2025 | 6.46 | 6.85 | 6.46 | 6.71 | 6.71 | 3.71% | 264,608 |
| Jul 9, 2025 | 6.39 | 6.50 | 6.37 | 6.47 | 6.47 | - | 158,987 |
| Jul 8, 2025 | 6.38 | 6.65 | 6.29 | 6.47 | 6.47 | 1.25% | 343,572 |
| Jul 7, 2025 | 6.44 | 6.45 | 6.30 | 6.39 | 6.39 | 0.31% | 152,392 |
| Jul 3, 2025 | 6.40 | 6.42 | 6.28 | 6.37 | 6.37 | -2.15% | 143,077 |
| Jul 2, 2025 | 6.48 | 6.60 | 6.35 | 6.51 | 6.51 | -0.31% | 354,140 |
| Jul 1, 2025 | 6.29 | 6.62 | 6.21 | 6.53 | 6.53 | 1.40% | 347,830 |
| Jun 30, 2025 | 6.46 | 6.48 | 6.30 | 6.44 | 6.44 | 2.38% | 359,255 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.19 | 6.29 | 6.29 | 2.11% | 601,417 |
| Jun 26, 2025 | 6.13 | 6.26 | 6.07 | 6.16 | 6.16 | 0.98% | 471,829 |
| Jun 25, 2025 | 6.36 | 6.38 | 6.01 | 6.10 | 6.10 | -9.50% | 633,013 |
| Jun 24, 2025 | 6.67 | 6.79 | 6.58 | 6.74 | 6.74 | 2.74% | 353,840 |
| Jun 23, 2025 | 6.39 | 6.61 | 6.34 | 6.56 | 6.56 | -10.99% | 1,110,324 |
| Jun 20, 2025 | 7.39 | 7.45 | 7.16 | 7.37 | 7.37 | -0.94% | 477,080 |
| Jun 18, 2025 | 7.51 | 7.56 | 7.36 | 7.44 | 7.44 | -0.27% | 171,703 |
| Jun 17, 2025 | 7.72 | 7.77 | 7.45 | 7.46 | 7.46 | -7.44% | 229,233 |
| Jun 16, 2025 | 8.24 | 8.34 | 7.97 | 8.06 | 8.06 | -7.14% | 416,587 |
| Jun 13, 2025 | 9.02 | 9.02 | 8.57 | 8.68 | 8.68 | -3.13% | 185,584 |
| Jun 12, 2025 | 8.85 | 8.98 | 8.72 | 8.96 | 8.96 | 5.91% | 339,381 |
| Jun 11, 2025 | 8.59 | 8.69 | 8.39 | 8.46 | 8.46 | -1.51% | 253,055 |
| Jun 10, 2025 | 8.30 | 8.81 | 8.21 | 8.59 | 8.59 | 10.13% | 622,763 |
| Jun 9, 2025 | 7.69 | 8.04 | 7.53 | 7.80 | 7.80 | 2.23% | 409,145 |
| Jun 6, 2025 | 7.52 | 7.72 | 7.50 | 7.63 | 7.63 | 5.39% | 134,691 |
| Jun 5, 2025 | 7.25 | 7.44 | 7.18 | 7.24 | 7.24 | 1.83% | 163,415 |