Defiance Daily Target 2X Long NVO ETF (NVOX)
NYSEARCA: NVOX · Real-Time Price · USD
2.470
-0.030 (-1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.59 | 2.61 | 2.47 | 2.47 | 2.47 | -1.20% | 17,897,210 |
| Dec 4, 2025 | 2.49 | 2.52 | 2.43 | 2.50 | 2.50 | 2.46% | 16,400,484 |
| Dec 3, 2025 | 2.45 | 2.51 | 2.42 | 2.44 | 2.44 | 0.41% | 17,791,000 |
| Dec 2, 2025 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | -4.71% | 24,199,113 |
| Dec 1, 2025 | 2.60 | 2.66 | 2.54 | 2.55 | 2.55 | -3.41% | 13,102,900 |
| Nov 28, 2025 | 2.62 | 2.68 | 2.54 | 2.64 | 2.64 | 2.72% | 7,272,787 |
| Nov 26, 2025 | 2.57 | 2.61 | 2.52 | 2.57 | 2.57 | 6.64% | 12,873,407 |
| Nov 25, 2025 | 2.30 | 2.43 | 2.30 | 2.41 | 2.41 | 9.05% | 17,772,622 |
| Nov 24, 2025 | 2.05 | 2.24 | 2.01 | 2.21 | 2.21 | -10.89% | 37,348,117 |
| Nov 21, 2025 | 2.43 | 2.54 | 2.39 | 2.48 | 2.48 | -0.40% | 16,907,209 |
| Nov 20, 2025 | 2.70 | 2.70 | 2.47 | 2.49 | 2.49 | -5.68% | 21,227,966 |
| Nov 19, 2025 | 2.53 | 2.68 | 2.51 | 2.64 | 2.64 | 6.45% | 19,201,931 |
| Nov 18, 2025 | 2.49 | 2.54 | 2.45 | 2.48 | 2.48 | -4.25% | 27,924,160 |
| Nov 17, 2025 | 2.53 | 2.67 | 2.51 | 2.59 | 2.59 | 1.17% | 22,696,514 |
| Nov 14, 2025 | 2.58 | 2.64 | 2.54 | 2.56 | 2.56 | -3.76% | 17,397,783 |
| Nov 13, 2025 | 2.67 | 2.77 | 2.64 | 2.66 | 2.66 | -5.00% | 41,979,105 |
| Nov 12, 2025 | 2.73 | 2.82 | 2.69 | 2.80 | 2.80 | 4.87% | 34,293,085 |
| Nov 11, 2025 | 2.46 | 2.70 | 2.46 | 2.67 | 2.67 | 14.10% | 31,278,767 |
| Nov 10, 2025 | 2.37 | 2.39 | 2.31 | 2.34 | 2.34 | 1.30% | 17,013,502 |
| Nov 7, 2025 | 2.35 | 2.38 | 2.26 | 2.31 | 2.31 | -4.15% | 21,124,739 |
| Nov 6, 2025 | 2.55 | 2.74 | 2.39 | 2.41 | 2.41 | -8.02% | 40,523,480 |
| Nov 5, 2025 | 2.47 | 2.68 | 2.37 | 2.62 | 2.62 | 1.16% | 34,728,289 |
| Nov 4, 2025 | 2.56 | 2.79 | 2.56 | 2.59 | 2.59 | -3.72% | 29,778,873 |
| Nov 3, 2025 | 2.73 | 2.75 | 2.63 | 2.69 | 2.69 | -1.82% | 20,266,954 |
| Oct 31, 2025 | 2.67 | 2.74 | 2.63 | 2.74 | 2.74 | -2.49% | 22,127,625 |
| Oct 30, 2025 | 2.78 | 2.86 | 2.73 | 2.81 | 2.81 | -5.07% | 21,629,312 |
| Oct 29, 2025 | 3.12 | 3.13 | 2.94 | 2.96 | 2.96 | -2.63% | 19,339,971 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -3.18% | 17,641,872 |
| Oct 27, 2025 | 3.14 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 14,423,755 |
| Oct 24, 2025 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.25% | 16,321,002 |
| Oct 23, 2025 | 3.12 | 3.22 | 3.10 | 3.20 | 3.20 | -0.31% | 17,591,670 |
| Oct 22, 2025 | 3.23 | 3.26 | 3.16 | 3.21 | 3.21 | -5.31% | 17,570,115 |
| Oct 21, 2025 | 3.44 | 3.46 | 3.35 | 3.39 | 3.39 | -3.42% | 15,775,587 |
| Oct 20, 2025 | 3.47 | 3.57 | 3.45 | 3.51 | 3.51 | 5.09% | 10,791,891 |
| Oct 17, 2025 | 3.29 | 3.35 | 3.24 | 3.34 | 3.34 | -6.18% | 18,848,707 |
| Oct 16, 2025 | 3.68 | 3.76 | 3.55 | 3.56 | 3.56 | -2.47% | 22,847,082 |
| Oct 15, 2025 | 3.60 | 3.68 | 3.58 | 3.65 | 3.65 | 0.27% | 14,403,298 |
| Oct 14, 2025 | 3.61 | 3.67 | 3.53 | 3.64 | 3.64 | -2.93% | 13,372,044 |
| Oct 13, 2025 | 3.73 | 3.84 | 3.72 | 3.75 | 3.75 | 1.90% | 14,382,479 |
| Oct 10, 2025 | 3.91 | 3.94 | 3.66 | 3.68 | 3.68 | -5.88% | 22,527,903 |
| Oct 9, 2025 | 3.96 | 4.03 | 3.89 | 3.91 | 3.91 | -3.46% | 15,228,520 |
| Oct 8, 2025 | 4.09 | 4.12 | 4.03 | 4.05 | 4.05 | 2.02% | 12,001,536 |
| Oct 7, 2025 | 4.03 | 4.05 | 3.91 | 3.97 | 3.97 | -2.22% | 17,631,783 |
| Oct 6, 2025 | 4.13 | 4.23 | 4.06 | 4.06 | 4.06 | - | 19,107,413 |
| Oct 3, 2025 | 3.98 | 4.13 | 3.90 | 4.06 | 4.06 | 2.78% | 20,852,494 |
| Oct 2, 2025 | 3.97 | 4.00 | 3.85 | 3.95 | 3.95 | -1.25% | 17,719,066 |
| Oct 1, 2025 | 3.60 | 4.02 | 3.60 | 4.00 | 4.00 | 13.31% | 26,370,554 |
| Sep 30, 2025 | 3.36 | 3.55 | 3.33 | 3.53 | 3.53 | -0.28% | 20,497,275 |
| Sep 29, 2025 | 3.38 | 3.56 | 3.35 | 3.54 | 3.54 | -0.84% | 17,727,308 |
| Sep 26, 2025 | 3.55 | 3.62 | 3.42 | 3.57 | 3.57 | -1.38% | 23,269,914 |