Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
0.9720
-0.1580 (-13.98%)
At close: Feb 27, 2026, 4:00 PM EST
0.9849
+0.0129 (1.33%)
After-hours: Feb 27, 2026, 7:59 PM EST
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.08 | 1.09 | 0.97 | 0.97 | 0.97 | -13.81% | 18,163,240 |
| Feb 26, 2026 | 1.15 | 1.25 | 1.04 | 1.13 | 1.13 | -3.42% | 39,291,603 |
| Feb 25, 2026 | 1.14 | 1.26 | 1.06 | 1.17 | 1.17 | 5.41% | 48,012,990 |
| Feb 24, 2026 | 1.02 | 1.21 | 0.88 | 1.11 | 1.11 | -1.77% | 49,919,920 |
| Feb 23, 2026 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -1.74% | 32,650,662 |
| Feb 20, 2026 | 1.15 | 1.24 | 1.09 | 1.15 | 1.15 | -2.54% | 28,238,157 |
| Feb 19, 2026 | 1.21 | 1.28 | 1.13 | 1.18 | 1.18 | - | 38,891,763 |
| Feb 18, 2026 | 1.22 | 1.27 | 1.14 | 1.18 | 1.18 | -4.84% | 15,239,983 |
| Feb 17, 2026 | 1.28 | 1.34 | 1.17 | 1.24 | 1.24 | -0.80% | 19,405,613 |
| Feb 13, 2026 | 1.21 | 1.34 | 1.21 | 1.25 | 1.25 | 5.93% | 26,395,002 |
| Feb 12, 2026 | 1.29 | 1.37 | 1.15 | 1.18 | 1.18 | -9.92% | 32,491,070 |
| Feb 11, 2026 | 1.46 | 1.48 | 1.30 | 1.31 | 1.31 | -7.09% | 33,619,667 |
| Feb 10, 2026 | 1.69 | 1.81 | 1.41 | 1.41 | 1.41 | -22.10% | 39,001,099 |
| Feb 9, 2026 | 1.49 | 1.84 | 1.16 | 1.81 | 1.81 | -33.21% | 100,342,401 |
| Feb 6, 2026 | 2.54 | 2.86 | 2.27 | 2.71 | 2.71 | -4.41% | 22,983,768 |
| Feb 5, 2026 | 3.67 | 3.92 | 2.70 | 2.84 | 2.84 | -7.65% | 29,992,153 |
| Feb 4, 2026 | 3.81 | 3.81 | 2.97 | 3.07 | 3.07 | -8.90% | 8,350,422 |
| Feb 3, 2026 | 3.71 | 3.72 | 3.13 | 3.37 | 3.37 | -7.16% | 7,157,688 |
| Feb 2, 2026 | 3.83 | 3.88 | 3.61 | 3.63 | 3.63 | -5.22% | 3,131,797 |
| Jan 30, 2026 | 4.50 | 4.81 | 3.75 | 3.83 | 3.83 | -18.34% | 5,735,052 |
| Jan 29, 2026 | 4.42 | 4.94 | 4.27 | 4.69 | 4.69 | 8.06% | 6,135,479 |
| Jan 28, 2026 | 4.69 | 4.73 | 4.23 | 4.34 | 4.34 | -6.67% | 4,365,213 |
| Jan 27, 2026 | 4.83 | 4.84 | 4.42 | 4.65 | 4.65 | -4.12% | 3,273,377 |
| Jan 26, 2026 | 4.66 | 5.05 | 4.59 | 4.85 | 4.85 | 4.75% | 3,342,654 |
| Jan 23, 2026 | 4.82 | 5.09 | 4.57 | 4.63 | 4.63 | -6.46% | 3,505,404 |
| Jan 22, 2026 | 4.63 | 5.03 | 4.49 | 4.95 | 4.95 | 10.99% | 3,417,948 |
| Jan 21, 2026 | 4.98 | 5.03 | 4.15 | 4.46 | 4.46 | -10.26% | 7,275,176 |
| Jan 20, 2026 | 4.87 | 5.25 | 4.82 | 4.97 | 4.97 | -6.05% | 3,074,446 |
| Jan 16, 2026 | 5.22 | 5.43 | 5.04 | 5.29 | 5.29 | 0.57% | 3,402,799 |
| Jan 15, 2026 | 5.38 | 5.40 | 5.08 | 5.26 | 5.26 | -0.57% | 3,849,309 |
| Jan 14, 2026 | 5.51 | 5.52 | 5.09 | 5.29 | 5.29 | -5.37% | 3,784,118 |
| Jan 13, 2026 | 5.92 | 5.95 | 5.43 | 5.59 | 5.59 | -0.89% | 5,170,096 |
| Jan 12, 2026 | 5.22 | 5.79 | 4.83 | 5.64 | 5.64 | 3.68% | 6,840,873 |
| Jan 9, 2026 | 6.34 | 6.40 | 5.44 | 5.44 | 5.44 | -12.96% | 7,626,846 |
| Jan 8, 2026 | 6.73 | 6.73 | 6.15 | 6.25 | 6.25 | -9.16% | 4,118,094 |
| Jan 7, 2026 | 6.95 | 7.25 | 6.66 | 6.88 | 6.88 | 0.29% | 2,762,506 |
| Jan 6, 2026 | 6.90 | 7.06 | 6.44 | 6.86 | 6.86 | 3.78% | 3,588,445 |
| Jan 5, 2026 | 6.26 | 6.94 | 6.03 | 6.61 | 6.61 | 8.01% | 4,233,953 |
| Jan 2, 2026 | 5.99 | 6.23 | 5.64 | 6.12 | 6.12 | 5.70% | 3,125,099 |
| Dec 31, 2025 | 5.97 | 5.97 | 5.64 | 5.79 | 5.79 | -3.82% | 3,018,124 |
| Dec 30, 2025 | 6.46 | 6.53 | 6.01 | 6.02 | 6.02 | -8.09% | 3,065,639 |
| Dec 29, 2025 | 6.50 | 6.81 | 6.46 | 6.55 | 6.41 | -1.50% | 2,357,831 |
| Dec 26, 2025 | 6.77 | 6.77 | 6.34 | 6.65 | 6.51 | -2.35% | 2,599,776 |
| Dec 24, 2025 | 6.79 | 6.95 | 6.60 | 6.81 | 6.66 | -0.87% | 1,470,218 |
| Dec 23, 2025 | 6.84 | 7.00 | 6.59 | 6.87 | 6.72 | -1.58% | 2,669,672 |
| Dec 22, 2025 | 7.30 | 7.46 | 6.88 | 6.98 | 6.83 | -2.79% | 3,233,159 |
| Dec 19, 2025 | 6.93 | 7.29 | 6.80 | 7.18 | 7.02 | 4.36% | 3,101,081 |
| Dec 18, 2025 | 7.22 | 7.39 | 6.72 | 6.88 | 6.73 | -1.29% | 2,981,524 |
| Dec 17, 2025 | 7.73 | 8.09 | 6.95 | 6.97 | 6.82 | -10.41% | 3,499,329 |
| Dec 16, 2025 | 7.37 | 7.79 | 7.19 | 7.78 | 7.61 | 3.32% | 2,362,878 |