Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
26.65
-5.70 (-17.62%)
At close: Mar 20, 2026, 4:00 PM EDT
26.79
+0.14 (0.53%)
After-hours: Mar 20, 2026, 7:59 PM EDT
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31.82 | 32.52 | 25.81 | 26.65 | 26.65 | -17.62% | 1,002,128 |
| Mar 19, 2026 | 28.90 | 32.95 | 28.45 | 32.35 | 32.35 | 7.98% | 993,577 |
| Mar 18, 2026 | 34.23 | 35.14 | 29.84 | 29.96 | 29.96 | -14.40% | 3,656,937 |
| Mar 17, 2026 | 33.74 | 35.70 | 32.20 | 35.00 | 35.00 | 0.81% | 3,888,126 |
| Mar 16, 2026 | 32.90 | 35.56 | 31.08 | 34.72 | 34.72 | 0.40% | 3,968,244 |
| Mar 13, 2026 | 32.76 | 34.72 | 30.38 | 34.58 | 34.58 | 7.39% | 5,465,599 |
| Mar 12, 2026 | 40.74 | 42.14 | 31.92 | 32.20 | 32.20 | -15.44% | 7,255,880 |
| Mar 11, 2026 | 30.52 | 42.56 | 29.82 | 38.08 | 38.08 | 19.82% | 8,624,776 |
| Mar 10, 2026 | 33.04 | 38.15 | 28.98 | 31.78 | 31.78 | 11.82% | 9,224,480 |
| Mar 9, 2026 | 30.52 | 30.87 | 25.96 | 28.42 | 28.42 | 81.25% | 12,750,270 |
| Mar 6, 2026 | 15.26 | 15.82 | 14.56 | 15.68 | 15.68 | -0.88% | 3,457,306 |
| Mar 5, 2026 | 17.22 | 17.92 | 15.40 | 15.82 | 15.82 | -8.13% | 3,245,938 |
| Mar 4, 2026 | 15.82 | 17.78 | 15.82 | 17.22 | 17.22 | 8.85% | 2,656,846 |
| Mar 3, 2026 | 16.52 | 18.13 | 14.70 | 15.82 | 15.82 | -8.87% | 3,562,180 |
| Mar 2, 2026 | 13.72 | 17.36 | 13.30 | 17.36 | 17.36 | 27.57% | 3,261,051 |
| Feb 27, 2026 | 15.12 | 15.19 | 13.60 | 13.61 | 13.61 | -13.98% | 1,356,329 |
| Feb 26, 2026 | 16.03 | 17.50 | 14.56 | 15.82 | 15.82 | -3.42% | 2,846,362 |
| Feb 25, 2026 | 15.96 | 17.64 | 14.84 | 16.38 | 16.38 | 5.41% | 3,487,629 |
| Feb 24, 2026 | 14.28 | 16.87 | 12.38 | 15.54 | 15.54 | -1.77% | 3,606,184 |
| Feb 23, 2026 | 16.38 | 16.38 | 14.98 | 15.82 | 15.82 | -1.74% | 2,912,646 |
| Feb 20, 2026 | 16.10 | 17.36 | 15.26 | 16.10 | 16.10 | -2.54% | 2,064,120 |
| Feb 19, 2026 | 16.94 | 17.92 | 15.75 | 16.52 | 16.52 | - | 2,853,403 |
| Feb 18, 2026 | 17.01 | 17.71 | 15.96 | 16.52 | 16.52 | -4.84% | 1,108,612 |
| Feb 17, 2026 | 17.92 | 18.76 | 16.38 | 17.36 | 17.36 | -0.80% | 1,395,674 |
| Feb 13, 2026 | 16.94 | 18.76 | 16.94 | 17.50 | 17.50 | 5.93% | 1,926,950 |
| Feb 12, 2026 | 18.06 | 19.15 | 16.10 | 16.52 | 16.52 | -9.92% | 2,374,941 |
| Feb 11, 2026 | 20.37 | 20.71 | 18.20 | 18.34 | 18.34 | -7.09% | 2,454,311 |
| Feb 10, 2026 | 23.66 | 25.34 | 19.74 | 19.74 | 19.74 | -22.10% | 2,884,539 |
| Feb 9, 2026 | 20.79 | 25.76 | 16.21 | 25.34 | 25.34 | -33.21% | 7,258,026 |
| Feb 6, 2026 | 35.56 | 40.04 | 31.78 | 37.94 | 37.94 | -4.41% | 1,970,784 |
| Feb 5, 2026 | 51.38 | 54.81 | 37.80 | 39.69 | 39.69 | -7.65% | 2,248,099 |
| Feb 4, 2026 | 53.34 | 53.34 | 41.51 | 42.98 | 42.98 | -8.90% | 605,253 |
| Feb 3, 2026 | 51.94 | 52.08 | 43.82 | 47.18 | 47.18 | -7.16% | 525,027 |
| Feb 2, 2026 | 53.62 | 54.32 | 50.54 | 50.82 | 50.82 | -5.22% | 229,141 |
| Jan 30, 2026 | 63.00 | 67.27 | 52.50 | 53.62 | 53.62 | -18.34% | 426,199 |
| Jan 29, 2026 | 61.88 | 69.09 | 59.78 | 65.66 | 65.66 | 8.06% | 442,144 |
| Jan 28, 2026 | 65.66 | 66.22 | 59.20 | 60.76 | 60.76 | -6.67% | 320,452 |
| Jan 27, 2026 | 67.55 | 67.76 | 61.83 | 65.10 | 65.10 | -4.12% | 235,654 |
| Jan 26, 2026 | 65.24 | 70.70 | 64.19 | 67.90 | 67.90 | 4.75% | 242,654 |
| Jan 23, 2026 | 67.48 | 71.26 | 64.02 | 64.82 | 64.82 | -6.46% | 256,295 |
| Jan 22, 2026 | 64.82 | 70.42 | 62.79 | 69.30 | 69.30 | 10.99% | 250,884 |
| Jan 21, 2026 | 69.72 | 70.35 | 58.10 | 62.44 | 62.44 | -10.26% | 527,161 |
| Jan 20, 2026 | 68.18 | 73.43 | 67.51 | 69.58 | 69.58 | -6.05% | 225,287 |
| Jan 16, 2026 | 73.08 | 76.01 | 70.49 | 74.06 | 74.06 | 0.57% | 247,494 |
| Jan 15, 2026 | 75.32 | 75.53 | 71.12 | 73.64 | 73.64 | -0.57% | 280,093 |
| Jan 14, 2026 | 77.14 | 77.28 | 71.26 | 74.06 | 74.06 | -5.37% | 278,325 |
| Jan 13, 2026 | 82.88 | 83.30 | 75.95 | 78.26 | 78.26 | -0.89% | 373,748 |
| Jan 12, 2026 | 73.08 | 81.05 | 67.68 | 78.96 | 78.96 | 3.68% | 497,390 |
| Jan 9, 2026 | 88.76 | 89.60 | 76.16 | 76.16 | 76.16 | -12.96% | 544,774 |
| Jan 8, 2026 | 94.22 | 94.22 | 86.10 | 87.50 | 87.50 | -9.16% | 294,149 |