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
12.50
+0.01 (0.08%)
After-hours: Apr 28, 2026, 7:42 PM EDT
NVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 13.02 | 12.45 | 12.49 | 12.49 | 0.08% | 637,512 |
| 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 |
| Feb 13, 2026 | 18.65 | 19.08 | 18.61 | 18.90 | 18.90 | 2.55% | 322,403 |
| Feb 12, 2026 | 18.36 | 18.68 | 17.86 | 18.43 | 18.43 | 0.71% | 381,186 |
| Feb 11, 2026 | 18.32 | 18.46 | 17.83 | 18.30 | 18.30 | -1.77% | 368,242 |
| Feb 10, 2026 | 19.29 | 19.64 | 18.52 | 18.63 | 18.63 | -1.17% | 383,018 |
| Feb 9, 2026 | 19.42 | 20.08 | 18.57 | 18.85 | 18.85 | 7.16% | 992,751 |
| Feb 6, 2026 | 16.70 | 17.61 | 16.36 | 17.59 | 17.59 | 19.66% | 957,321 |
| Feb 5, 2026 | 15.90 | 16.37 | 14.59 | 14.70 | 14.70 | -16.86% | 2,354,252 |
| Feb 4, 2026 | 18.20 | 19.03 | 17.35 | 17.68 | 17.68 | -11.82% | 2,230,745 |
| Feb 3, 2026 | 27.81 | 28.04 | 19.72 | 20.05 | 20.05 | -29.40% | 2,491,658 |
| Feb 2, 2026 | 27.45 | 28.67 | 27.25 | 28.40 | 28.40 | -1.70% | 576,536 |
| Jan 30, 2026 | 28.77 | 29.29 | 28.04 | 28.89 | 28.89 | 0.84% | 436,096 |
| Jan 29, 2026 | 29.40 | 29.40 | 28.26 | 28.65 | 28.65 | -3.70% | 626,057 |
| Jan 28, 2026 | 31.04 | 31.04 | 29.44 | 29.75 | 29.75 | -8.12% | 575,669 |
| Jan 27, 2026 | 32.47 | 33.00 | 32.02 | 32.38 | 32.38 | -3.57% | 404,002 |
| Jan 26, 2026 | 32.52 | 33.60 | 32.29 | 33.58 | 33.58 | 5.70% | 597,046 |
| Jan 23, 2026 | 33.02 | 33.81 | 31.60 | 31.77 | 31.77 | -0.28% | 840,726 |
| Jan 22, 2026 | 31.13 | 32.04 | 30.70 | 31.86 | 31.86 | 10.17% | 587,238 |
| Jan 21, 2026 | 29.77 | 29.83 | 27.26 | 28.92 | 28.92 | -4.59% | 1,093,249 |
| Jan 20, 2026 | 30.00 | 31.92 | 29.68 | 30.31 | 30.31 | -5.55% | 891,031 |
| Jan 16, 2026 | 29.76 | 32.15 | 29.15 | 32.09 | 32.09 | 18.11% | 1,452,090 |
| Jan 15, 2026 | 27.85 | 27.91 | 26.40 | 27.17 | 27.17 | -6.12% | 1,045,148 |
| Jan 14, 2026 | 28.96 | 29.79 | 28.42 | 28.94 | 28.94 | -2.46% | 580,999 |
| Jan 13, 2026 | 30.74 | 30.74 | 29.25 | 29.67 | 29.67 | -0.77% | 507,247 |
| Jan 12, 2026 | 30.24 | 30.37 | 29.22 | 29.90 | 29.90 | 3.42% | 636,444 |
| Jan 9, 2026 | 29.50 | 30.68 | 28.91 | 28.91 | 28.91 | 4.97% | 1,057,724 |
| Jan 8, 2026 | 27.26 | 28.09 | 27.26 | 27.54 | 27.54 | 2.68% | 597,923 |
| Jan 7, 2026 | 27.11 | 27.99 | 26.53 | 26.82 | 26.82 | 1.13% | 785,251 |
| Jan 6, 2026 | 27.48 | 28.33 | 26.36 | 26.52 | 26.52 | 3.63% | 1,616,194 |
| Jan 5, 2026 | 24.43 | 25.77 | 23.99 | 25.59 | 25.59 | 10.73% | 1,388,690 |
| Jan 2, 2026 | 22.52 | 23.14 | 22.30 | 23.11 | 23.11 | 5.57% | 479,501 |
| Dec 31, 2025 | 22.02 | 22.18 | 21.65 | 21.89 | 21.89 | -1.04% | 344,302 |
| Dec 30, 2025 | 22.45 | 22.55 | 22.07 | 22.12 | 22.12 | -1.12% | 508,710 |
| Dec 29, 2025 | 22.53 | 22.87 | 22.31 | 22.37 | 22.37 | -3.70% | 643,060 |
| Dec 26, 2025 | 23.89 | 23.89 | 22.64 | 23.23 | 23.23 | -0.47% | 614,240 |
| Dec 24, 2025 | 23.60 | 24.35 | 22.93 | 23.34 | 23.34 | 3.27% | 1,428,110 |
| Dec 23, 2025 | 23.47 | 23.90 | 22.15 | 22.60 | 22.60 | 14.55% | 3,355,400 |
| Dec 22, 2025 | 19.44 | 19.82 | 19.32 | 19.73 | 19.73 | -0.30% | 357,561 |
| Dec 19, 2025 | 19.77 | 20.30 | 19.72 | 19.79 | 19.79 | 2.27% | 268,244 |
| Dec 18, 2025 | 19.67 | 19.96 | 19.29 | 19.35 | 19.35 | -0.77% | 619,605 |
| Dec 17, 2025 | 19.76 | 20.33 | 19.49 | 19.50 | 19.50 | -4.97% | 402,993 |
| Dec 16, 2025 | 21.21 | 21.38 | 20.08 | 20.52 | 20.52 | -5.57% | 428,062 |
| Dec 15, 2025 | 21.39 | 22.00 | 21.06 | 21.73 | 21.73 | 0.74% | 331,917 |
| Dec 12, 2025 | 21.97 | 22.09 | 21.38 | 21.57 | 21.57 | -0.74% | 483,452 |
| Dec 11, 2025 | 21.49 | 21.94 | 21.16 | 21.73 | 21.73 | 4.77% | 882,196 |
| Dec 10, 2025 | 19.37 | 21.05 | 19.09 | 20.74 | 20.74 | 11.51% | 557,652 |
| Dec 9, 2025 | 18.42 | 18.89 | 18.33 | 18.60 | 18.60 | -1.48% | 312,522 |
| Dec 8, 2025 | 19.28 | 19.28 | 18.49 | 18.88 | 18.88 | -4.45% | 1,841,655 |
| Dec 5, 2025 | 20.72 | 20.88 | 19.76 | 19.76 | 19.76 | -1.20% | 2,242,210 |
| Dec 4, 2025 | 19.92 | 20.16 | 19.44 | 20.00 | 20.00 | 2.46% | 2,053,785 |
| Dec 3, 2025 | 19.60 | 20.08 | 19.36 | 19.52 | 19.52 | 0.41% | 2,223,875 |