Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
25.04
+0.97 (4.05%)
At close: Oct 2, 2025, 4:00 PM EDT
25.54
+0.50 (1.98%)
After-hours: Oct 2, 2025, 4:59 PM EDT
HIMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 24.60 | 25.76 | 24.58 | 25.05 | - | 4.05% | 14,231 |
| Oct 1, 2025 | 23.89 | 24.79 | 23.34 | 24.07 | 24.07 | -3.37% | 23,391 |
| Sep 30, 2025 | 26.55 | 26.61 | 24.24 | 24.91 | 24.39 | -6.72% | 34,980 |
| Sep 29, 2025 | 25.70 | 27.87 | 25.70 | 26.70 | 26.15 | 1.72% | 21,020 |
| Sep 26, 2025 | 23.03 | 26.25 | 23.00 | 26.25 | 25.71 | 11.07% | 27,990 |
| Sep 25, 2025 | 21.61 | 23.69 | 20.52 | 23.64 | 23.14 | 6.20% | 22,460 |
| Sep 24, 2025 | 24.53 | 24.53 | 22.00 | 22.26 | 21.79 | -10.74% | 19,877 |
| Sep 23, 2025 | 26.84 | 26.84 | 24.50 | 24.93 | 23.87 | -5.66% | 39,594 |
| Sep 22, 2025 | 26.09 | 27.29 | 25.88 | 26.43 | 25.31 | 0.15% | 9,534 |
| Sep 19, 2025 | 27.02 | 27.02 | 26.00 | 26.39 | 25.27 | 4.01% | 4,709 |
| Sep 18, 2025 | 20.95 | 25.37 | 20.95 | 25.37 | 24.29 | 19.88% | 12,477 |
| Sep 17, 2025 | 21.32 | 21.40 | 20.33 | 21.17 | 20.26 | -3.33% | 9,212 |
| Sep 16, 2025 | 23.50 | 23.50 | 20.31 | 21.89 | 20.62 | -11.08% | 29,452 |
| Sep 15, 2025 | 25.78 | 26.45 | 24.54 | 24.62 | 23.19 | -4.87% | 11,819 |
| Sep 12, 2025 | 23.13 | 26.05 | 22.76 | 25.88 | 24.38 | 9.86% | 5,296 |
| Sep 11, 2025 | 21.50 | 23.61 | 21.50 | 23.56 | 22.19 | 13.54% | 7,027 |
| Sep 10, 2025 | 21.80 | 23.22 | 20.55 | 20.75 | 19.54 | -0.92% | 7,920 |
| Sep 9, 2025 | 22.56 | 22.56 | 20.85 | 20.95 | 19.42 | -6.93% | 11,009 |
| Sep 8, 2025 | 23.20 | 23.75 | 22.31 | 22.50 | 20.86 | 4.67% | 7,101 |
| Sep 5, 2025 | 21.05 | 21.50 | 20.51 | 21.50 | 19.93 | 1.30% | 7,928 |
| Sep 4, 2025 | 18.90 | 21.22 | 18.90 | 21.22 | 19.67 | 12.83% | 8,571 |
| Sep 3, 2025 | 18.45 | 19.42 | 18.43 | 18.81 | 17.44 | 9.49% | 5,871 |
| Sep 2, 2025 | 18.14 | 18.14 | 16.71 | 17.18 | 15.71 | -3.06% | 7,095 |
| Aug 29, 2025 | 18.79 | 18.79 | 17.72 | 17.72 | 16.20 | -8.29% | 4,155 |
| Aug 28, 2025 | 19.27 | 20.00 | 19.27 | 19.32 | 17.67 | 0.75% | 3,019 |
| Aug 27, 2025 | 20.15 | 20.15 | 19.18 | 19.18 | 17.54 | -4.88% | 2,518 |
| Aug 26, 2025 | 18.60 | 20.18 | 18.60 | 20.16 | 18.44 | 9.95% | 2,841 |
| Aug 25, 2025 | 19.19 | 19.19 | 18.34 | 18.34 | 16.77 | -5.88% | 7,045 |
| Aug 22, 2025 | 18.00 | 20.35 | 18.00 | 19.48 | 17.81 | 3.17% | 13,417 |
| Aug 21, 2025 | 19.23 | 19.24 | 18.75 | 18.89 | 17.27 | 1.58% | 1,705 |
| Aug 20, 2025 | 17.80 | 18.59 | 16.67 | 18.59 | 17.00 | 6.00% | 8,133 |