Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
6.00
-0.43 (-6.69%)
May 13, 2025, 9:36 AM - Market open
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.77 | 6.43 | 5.75 | 6.43 | 6.43 | 6.11% | 333,097 |
| May 9, 2025 | 6.28 | 6.35 | 6.04 | 6.06 | 6.06 | 2.36% | 141,835 |
| May 8, 2025 | 6.09 | 6.09 | 5.83 | 5.92 | 5.92 | -7.50% | 218,303 |
| May 7, 2025 | 6.73 | 6.79 | 6.31 | 6.40 | 6.40 | 3.23% | 275,796 |
| May 6, 2025 | 6.53 | 6.54 | 6.14 | 6.20 | 6.20 | -8.01% | 2,610,590 |
| May 5, 2025 | 6.78 | 6.86 | 6.71 | 6.74 | 6.74 | -0.59% | 369,846 |
| May 2, 2025 | 6.89 | 6.89 | 6.64 | 6.78 | 6.78 | 10.78% | 2,542,273 |
| May 1, 2025 | 6.73 | 6.73 | 5.85 | 6.12 | 6.12 | -2.08% | 192,941 |
| Apr 30, 2025 | 6.26 | 6.29 | 6.07 | 6.25 | 6.25 | 3.48% | 151,366 |
| Apr 29, 2025 | 6.03 | 6.06 | 5.85 | 6.04 | 6.04 | 8.05% | 167,950 |
| Apr 28, 2025 | 5.52 | 5.68 | 5.47 | 5.59 | 5.59 | 1.82% | 253,367 |
| Apr 25, 2025 | 5.22 | 5.51 | 5.22 | 5.49 | 5.49 | -1.44% | 100,540 |
| Apr 24, 2025 | 5.58 | 5.60 | 5.46 | 5.57 | 5.57 | 3.72% | 65,208 |
| Apr 23, 2025 | 5.41 | 5.53 | 5.30 | 5.37 | 5.37 | 4.47% | 97,732 |
| Apr 22, 2025 | 5.00 | 5.15 | 5.00 | 5.14 | 5.14 | 5.33% | 141,477 |
| Apr 21, 2025 | 4.80 | 4.98 | 4.67 | 4.88 | 4.88 | 0.83% | 97,841 |
| Apr 17, 2025 | 4.84 | 5.01 | 4.70 | 4.84 | 4.84 | -15.34% | 283,218 |
| Apr 16, 2025 | 5.92 | 5.99 | 5.64 | 5.72 | 5.72 | -5.19% | 11,910 |
| Apr 15, 2025 | 6.25 | 6.27 | 5.90 | 6.03 | 6.03 | -5.04% | 15,943 |
| Apr 14, 2025 | 6.35 | 6.42 | 6.21 | 6.35 | 6.35 | 3.93% | 55,654 |
| Apr 11, 2025 | 5.92 | 6.12 | 5.89 | 6.11 | 6.11 | 11.70% | 53,120 |
| Apr 10, 2025 | 5.79 | 5.79 | 5.13 | 5.47 | 5.47 | -11.77% | 205,542 |
| Apr 9, 2025 | 5.31 | 6.22 | 5.19 | 6.20 | 6.20 | 11.51% | 247,221 |
| Apr 8, 2025 | 6.16 | 6.20 | 5.43 | 5.56 | 5.56 | -6.71% | 92,079 |
| Apr 7, 2025 | 5.50 | 6.20 | 5.38 | 5.96 | 5.96 | 4.01% | 62,026 |
| Apr 4, 2025 | 6.29 | 6.29 | 5.73 | 5.73 | 5.73 | -14.09% | 79,001 |
| Apr 3, 2025 | 6.90 | 6.95 | 6.64 | 6.67 | 6.67 | -3.47% | 125,945 |
| Apr 2, 2025 | 6.82 | 7.03 | 6.81 | 6.91 | 6.91 | - | 80,232 |
| Apr 1, 2025 | 7.27 | 7.27 | 6.85 | 6.91 | 6.91 | -3.89% | 45,025 |
| Mar 31, 2025 | 6.85 | 7.20 | 6.66 | 7.19 | 7.19 | 3.30% | 124,968 |
| Mar 28, 2025 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | -2.66% | 27,998 |
| Mar 27, 2025 | 7.16 | 7.23 | 7.07 | 7.15 | 7.15 | -4.28% | 138,538 |
| Mar 26, 2025 | 7.66 | 7.69 | 7.45 | 7.47 | 7.47 | -4.96% | 73,368 |
| Mar 25, 2025 | 8.39 | 8.39 | 7.80 | 7.86 | 7.86 | -4.73% | 68,361 |
| Mar 24, 2025 | 8.19 | 8.37 | 8.17 | 8.25 | 8.25 | -3.96% | 80,771 |
| Mar 21, 2025 | 8.37 | 8.66 | 8.29 | 8.59 | 8.59 | -5.05% | 65,089 |
| Mar 20, 2025 | 9.13 | 9.23 | 9.01 | 9.05 | 9.05 | -0.47% | 25,318 |
| Mar 19, 2025 | 9.35 | 9.37 | 9.00 | 9.09 | 9.09 | -5.11% | 21,202 |
| Mar 18, 2025 | 9.85 | 9.94 | 9.42 | 9.58 | 9.58 | 1.81% | 36,769 |
| Mar 17, 2025 | 9.28 | 9.47 | 9.23 | 9.41 | 9.41 | 8.16% | 63,054 |
| Mar 14, 2025 | 8.50 | 8.76 | 8.36 | 8.70 | 8.70 | 2.72% | 53,089 |
| Mar 13, 2025 | 8.47 | 8.75 | 8.38 | 8.47 | 8.47 | 3.42% | 38,428 |
| Mar 12, 2025 | 8.12 | 8.31 | 8.00 | 8.19 | 8.19 | -8.59% | 116,065 |
| Mar 11, 2025 | 9.17 | 9.17 | 8.75 | 8.96 | 8.96 | -2.18% | 24,480 |
| Mar 10, 2025 | 9.38 | 9.64 | 9.02 | 9.16 | 9.16 | -19.08% | 72,375 |
| Mar 7, 2025 | 11.64 | 11.64 | 11.12 | 11.32 | 11.32 | -1.91% | 52,350 |
| Mar 6, 2025 | 11.60 | 11.75 | 11.45 | 11.54 | 11.54 | -6.63% | 18,511 |
| Mar 5, 2025 | 12.52 | 12.55 | 12.25 | 12.36 | 12.36 | 8.14% | 90,639 |
| Mar 4, 2025 | 11.75 | 11.75 | 11.18 | 11.43 | 11.43 | -4.51% | 36,827 |
| Mar 3, 2025 | 12.24 | 12.24 | 11.88 | 11.97 | 11.97 | -3.00% | 33,879 |