Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
31.41
-3.84 (-10.89%)
At close: Aug 1, 2025, 4:00 PM
31.50
+0.09 (0.29%)
After-hours: Aug 1, 2025, 7:59 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.38 | 35.32 | 30.52 | 31.41 | 31.41 | -10.89% | 2,759,299 |
| Jul 31, 2025 | 35.39 | 39.82 | 35.00 | 35.25 | 35.25 | 1.44% | 2,708,650 |
| Jul 30, 2025 | 29.89 | 35.55 | 29.89 | 34.75 | 34.75 | 17.52% | 5,047,396 |
| Jul 29, 2025 | 27.21 | 30.05 | 25.55 | 29.57 | 29.57 | 5.46% | 3,463,298 |
| Jul 28, 2025 | 28.04 | 29.10 | 26.03 | 28.04 | 28.04 | 3.51% | 2,450,900 |
| Jul 25, 2025 | 27.52 | 29.20 | 24.08 | 27.09 | 27.09 | 1.08% | 5,722,041 |
| Jul 24, 2025 | 27.11 | 27.31 | 25.21 | 26.80 | 26.80 | -2.55% | 2,519,647 |
| Jul 23, 2025 | 20.86 | 28.44 | 20.76 | 27.50 | 27.50 | 32.21% | 9,536,333 |
| Jul 22, 2025 | 19.16 | 21.30 | 18.41 | 20.80 | 20.80 | 9.42% | 2,881,579 |
| Jul 21, 2025 | 21.12 | 21.19 | 18.96 | 19.01 | 19.01 | -10.63% | 4,787,645 |
| Jul 18, 2025 | 21.55 | 21.88 | 19.73 | 21.27 | 21.27 | 0.90% | 3,904,379 |
| Jul 17, 2025 | 22.65 | 22.83 | 20.78 | 21.08 | 21.08 | -6.77% | 2,560,676 |
| Jul 16, 2025 | 21.89 | 22.92 | 20.62 | 22.61 | 22.61 | 5.11% | 3,424,716 |
| Jul 15, 2025 | 23.66 | 23.75 | 21.30 | 21.51 | 21.51 | -6.07% | 3,153,934 |
| Jul 14, 2025 | 19.19 | 23.10 | 19.16 | 22.90 | 22.90 | 17.14% | 4,841,704 |
| Jul 11, 2025 | 21.36 | 21.97 | 19.45 | 19.55 | 19.55 | -9.45% | 2,897,850 |
| Jul 10, 2025 | 22.63 | 23.01 | 21.40 | 21.59 | 21.59 | -3.57% | 3,206,127 |
| Jul 9, 2025 | 21.87 | 23.37 | 20.34 | 22.39 | 22.39 | 8.90% | 6,582,548 |
| Jul 8, 2025 | 20.43 | 22.10 | 20.03 | 20.56 | 20.56 | 2.34% | 4,061,415 |
| Jul 7, 2025 | 19.10 | 20.19 | 17.39 | 20.09 | 20.09 | 1.82% | 4,777,363 |
| Jul 3, 2025 | 19.66 | 20.65 | 18.65 | 19.73 | 19.73 | 2.02% | 2,163,823 |
| Jul 2, 2025 | 19.97 | 20.07 | 18.81 | 19.34 | 19.34 | -2.18% | 3,565,924 |
| Jul 1, 2025 | 20.55 | 22.32 | 19.06 | 19.77 | 19.77 | -7.96% | 5,070,154 |
| Jun 30, 2025 | 22.12 | 22.29 | 20.21 | 21.48 | 21.48 | 1.75% | 4,483,347 |
| Jun 27, 2025 | 19.30 | 23.17 | 18.73 | 21.11 | 21.11 | 13.25% | 12,306,124 |
| Jun 26, 2025 | 15.20 | 19.00 | 14.70 | 18.64 | 18.64 | 22.87% | 8,673,332 |
| Jun 25, 2025 | 16.90 | 18.97 | 14.97 | 15.17 | 15.17 | -6.93% | 8,045,775 |
| Jun 24, 2025 | 15.81 | 17.35 | 15.44 | 16.30 | 16.30 | 3.10% | 6,853,891 |
| Jun 23, 2025 | 25.37 | 25.37 | 15.77 | 15.81 | 15.81 | -68.78% | 17,967,246 |
| Jun 20, 2025 | 48.49 | 51.20 | 46.60 | 50.64 | 50.64 | 10.06% | 1,766,623 |
| Jun 18, 2025 | 45.27 | 48.15 | 41.73 | 46.01 | 46.01 | 6.43% | 2,785,321 |
| Jun 17, 2025 | 43.85 | 45.11 | 39.40 | 43.23 | 43.23 | -2.15% | 2,204,067 |
| Jun 16, 2025 | 39.77 | 46.68 | 38.88 | 44.18 | 44.18 | 15.47% | 3,600,896 |
| Jun 13, 2025 | 38.30 | 41.21 | 37.16 | 38.26 | 38.26 | -5.79% | 1,696,208 |
| Jun 12, 2025 | 39.70 | 44.66 | 39.32 | 40.61 | 40.61 | -1.74% | 1,644,212 |
| Jun 11, 2025 | 37.18 | 41.54 | 35.97 | 41.33 | 41.33 | 8.34% | 1,643,096 |
| Jun 10, 2025 | 40.40 | 43.08 | 35.80 | 38.15 | 38.15 | -5.59% | 2,080,270 |
| Jun 9, 2025 | 40.99 | 40.99 | 37.35 | 40.41 | 40.41 | 1.61% | 1,358,392 |
| Jun 6, 2025 | 35.65 | 41.27 | 35.01 | 39.77 | 39.77 | 13.63% | 2,721,489 |
| Jun 5, 2025 | 36.90 | 37.75 | 33.89 | 35.00 | 35.00 | -3.45% | 2,457,448 |
| Jun 4, 2025 | 38.85 | 44.05 | 35.12 | 36.25 | 36.25 | -4.20% | 3,464,187 |
| Jun 3, 2025 | 48.02 | 55.87 | 37.23 | 37.84 | 37.84 | -7.14% | 5,401,256 |
| Jun 2, 2025 | 40.85 | 43.59 | 39.20 | 40.75 | 40.75 | 0.62% | 1,446,740 |
| May 30, 2025 | 34.80 | 41.58 | 34.50 | 40.50 | 40.50 | 15.58% | 2,153,994 |
| May 29, 2025 | 37.17 | 38.03 | 34.69 | 35.04 | 35.04 | -3.42% | 840,471 |
| May 28, 2025 | 37.01 | 37.27 | 33.68 | 36.28 | 36.28 | -0.17% | 794,264 |
| May 27, 2025 | 40.24 | 40.49 | 35.61 | 36.34 | 36.34 | -5.24% | 1,404,629 |
| May 23, 2025 | 36.31 | 39.16 | 35.80 | 38.35 | 38.35 | 4.27% | 1,474,670 |
| May 22, 2025 | 36.41 | 41.21 | 33.21 | 36.78 | 36.78 | -15.31% | 2,423,954 |
| May 21, 2025 | 46.98 | 51.55 | 42.89 | 43.43 | 43.43 | -10.67% | 2,109,615 |