Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
17.07
+0.53 (3.23%)
At close: Oct 24, 2025, 4:00 PM EDT
17.50
+0.43 (2.49%)
After-hours: Oct 24, 2025, 7:42 PM EDT

HIMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517.7018.0017.0017.0817.083.23%51,762
Oct 23, 202516.1516.7015.8416.5416.542.67%54,936
Oct 22, 202517.4117.4115.3116.1116.11-9.28%79,378
Oct 21, 202519.2219.2217.6417.7617.23-5.73%95,215
Oct 20, 202519.0119.3718.2318.8418.286.78%86,207
Oct 17, 202523.9324.3317.6417.6417.12-27.38%166,087
Oct 16, 202526.1027.0423.7924.2923.58-9.77%24,801
Oct 15, 202521.8828.0921.6026.9226.1323.10%72,456
Oct 14, 202521.4022.1220.2921.8720.87-2.31%39,111
Oct 13, 202522.4623.1522.0022.3921.361.94%28,354
Oct 10, 202524.7724.8021.1421.9620.95-9.77%60,478
Oct 9, 202524.9025.0623.2824.3423.220.61%37,952
Oct 8, 202524.4325.0923.7024.1923.08-0.79%58,351
Oct 7, 202522.4324.6022.2524.3822.869.82%84,790
Oct 6, 202521.6422.2320.8822.2020.826.57%61,738
Oct 3, 202524.8725.9520.8220.8319.53-16.81%73,984
Oct 2, 202524.6025.7624.5825.0523.484.05%14,368
Oct 1, 202523.8924.7923.3424.0722.57-3.37%23,391
Sep 30, 202526.5526.6124.2424.9122.87-6.72%34,980
Sep 29, 202525.7027.8725.7026.7024.521.72%21,020
Sep 26, 202523.0326.2523.0026.2524.1011.07%27,990
Sep 25, 202521.6123.6920.5223.6421.706.20%22,460
Sep 24, 202524.5324.5322.0022.2620.43-10.74%19,877
Sep 23, 202526.8426.8424.5024.9322.38-5.66%39,594
Sep 22, 202526.0927.2925.8826.4323.730.15%9,534
Sep 19, 202527.0227.0226.0026.3923.694.01%4,709
Sep 18, 202520.9525.3720.9525.3722.7819.88%12,477
Sep 17, 202521.3221.4020.3321.1719.00-3.33%9,212
Sep 16, 202523.5023.5020.3121.8919.33-11.08%29,452
Sep 15, 202525.7826.4524.5424.6221.74-4.87%11,819
Sep 12, 202523.1326.0522.7625.8822.869.86%5,296
Sep 11, 202521.5023.6121.5023.5620.8013.54%7,027
Sep 10, 202521.8023.2220.5520.7518.32-0.92%7,920
Sep 9, 202522.5622.5620.8520.9518.20-6.93%11,009
Sep 8, 202523.2023.7522.3122.5019.564.67%7,101
Sep 5, 202521.0521.5020.5121.5018.691.30%7,928
Sep 4, 202518.9021.2218.9021.2218.4512.83%8,571
Sep 3, 202518.4519.4218.4318.8116.359.49%5,871
Sep 2, 202518.1418.1416.7117.1814.73-3.06%7,095
Aug 29, 202518.7918.7917.7217.7215.19-8.29%4,155
Aug 28, 202519.2720.0019.2719.3216.560.75%3,019
Aug 27, 202520.1520.1519.1819.1816.44-4.88%2,518
Aug 26, 202518.6020.1818.6020.1617.289.95%2,841
Aug 25, 202519.1919.1918.3418.3415.72-5.88%7,045
Aug 22, 202518.0020.3518.0019.4816.703.17%13,417
Aug 21, 202519.2319.2418.7518.8916.191.58%1,705
Aug 20, 202517.8018.5916.6718.5915.946.00%8,133