Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
22.50
+1.00 (4.67%)
At close: Sep 8, 2025, 4:00 PM
22.80
+0.30 (1.31%)
After-hours: Sep 8, 2025, 7:07 PM EDT
HIMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.20 | 23.75 | 22.31 | 22.50 | 22.50 | 4.67% | 7,095 |
| Sep 5, 2025 | 21.05 | 21.50 | 20.51 | 21.50 | 21.50 | 1.30% | 7,928 |
| Sep 4, 2025 | 18.90 | 21.22 | 18.90 | 21.22 | 21.22 | 12.83% | 8,571 |
| Sep 3, 2025 | 18.45 | 19.42 | 18.43 | 18.81 | 18.81 | 9.49% | 5,871 |
| Sep 2, 2025 | 18.14 | 18.14 | 16.71 | 17.18 | 16.95 | -3.06% | 7,095 |
| Aug 29, 2025 | 18.79 | 18.79 | 17.72 | 17.72 | 17.48 | -8.29% | 4,155 |
| Aug 28, 2025 | 19.27 | 20.00 | 19.27 | 19.32 | 19.06 | 0.75% | 3,019 |
| Aug 27, 2025 | 20.15 | 20.15 | 19.18 | 19.18 | 18.92 | -4.88% | 2,518 |
| Aug 26, 2025 | 18.60 | 20.18 | 18.60 | 20.16 | 19.89 | 9.95% | 2,841 |
| Aug 25, 2025 | 19.19 | 19.19 | 18.34 | 18.34 | 18.09 | -5.88% | 7,045 |
| Aug 22, 2025 | 18.00 | 20.35 | 18.00 | 19.48 | 19.22 | 3.17% | 13,417 |
| Aug 21, 2025 | 19.23 | 19.24 | 18.75 | 18.89 | 18.63 | 1.58% | 1,705 |
| Aug 20, 2025 | 17.80 | 18.59 | 16.67 | 18.59 | 18.34 | 6.00% | 8,133 |