Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
6.65
-0.16 (-2.35%)
At close: Dec 26, 2025, 4:00 PM EST
6.58
-0.07 (-1.05%)
After-hours: Dec 26, 2025, 7:58 PM EST
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.77 | 6.77 | 6.34 | 6.65 | 6.65 | -2.35% | 2,599,776 |
| Dec 24, 2025 | 6.79 | 6.95 | 6.60 | 6.81 | 6.81 | -0.87% | 1,470,218 |
| Dec 23, 2025 | 6.84 | 7.00 | 6.59 | 6.87 | 6.87 | -1.58% | 2,596,657 |
| Dec 22, 2025 | 7.30 | 7.46 | 6.88 | 6.98 | 6.98 | -2.79% | 3,130,252 |
| Dec 19, 2025 | 6.93 | 7.29 | 6.80 | 7.18 | 7.18 | 4.36% | 3,101,081 |
| Dec 18, 2025 | 7.22 | 7.39 | 6.72 | 6.88 | 6.88 | -1.29% | 2,971,097 |
| Dec 17, 2025 | 7.73 | 8.09 | 6.95 | 6.97 | 6.97 | -10.41% | 3,499,329 |
| Dec 16, 2025 | 7.37 | 7.79 | 7.19 | 7.78 | 7.78 | 3.32% | 2,299,110 |
| Dec 15, 2025 | 8.20 | 8.28 | 7.30 | 7.53 | 7.53 | -5.04% | 2,693,419 |
| Dec 12, 2025 | 8.04 | 8.66 | 7.79 | 7.93 | 7.93 | -3.41% | 3,353,185 |
| Dec 11, 2025 | 8.00 | 8.24 | 7.73 | 8.21 | 8.21 | -0.61% | 3,228,068 |
| Dec 10, 2025 | 9.08 | 9.14 | 8.16 | 8.26 | 8.26 | -10.12% | 5,210,227 |
| Dec 9, 2025 | 8.77 | 9.57 | 8.77 | 9.19 | 9.19 | 3.72% | 3,741,657 |
| Dec 8, 2025 | 8.96 | 9.05 | 8.46 | 8.86 | 8.86 | -0.45% | 2,671,446 |
| Dec 5, 2025 | 9.29 | 9.72 | 8.88 | 8.90 | 8.90 | -4.20% | 3,668,345 |
| Dec 4, 2025 | 8.55 | 9.48 | 8.30 | 9.29 | 9.29 | 15.69% | 7,874,069 |
| Dec 3, 2025 | 7.78 | 8.06 | 7.47 | 8.03 | 8.03 | 4.02% | 2,944,242 |
| Dec 2, 2025 | 8.23 | 8.57 | 7.68 | 7.72 | 7.72 | -6.54% | 3,350,402 |
| Dec 1, 2025 | 8.90 | 9.06 | 8.23 | 8.26 | 8.26 | -11.56% | 3,520,146 |
| Nov 28, 2025 | 9.00 | 9.36 | 8.75 | 9.34 | 9.34 | 7.11% | 2,758,714 |
| Nov 26, 2025 | 8.51 | 8.87 | 8.26 | 8.72 | 8.72 | 6.86% | 3,775,473 |
| Nov 25, 2025 | 8.55 | 8.71 | 8.07 | 8.16 | 8.16 | -3.66% | 3,208,073 |
| Nov 24, 2025 | 7.32 | 8.62 | 7.32 | 8.47 | 8.47 | 17.80% | 4,348,734 |
| Nov 21, 2025 | 6.77 | 7.31 | 6.47 | 7.19 | 7.19 | 6.05% | 4,707,330 |
| Nov 20, 2025 | 8.20 | 8.34 | 6.72 | 6.78 | 6.78 | -12.29% | 7,195,040 |
| Nov 19, 2025 | 8.09 | 8.09 | 7.13 | 7.73 | 7.73 | -2.64% | 5,400,146 |
| Nov 18, 2025 | 7.75 | 8.14 | 7.04 | 7.94 | 7.94 | 3.79% | 6,772,987 |
| Nov 17, 2025 | 8.13 | 8.58 | 6.92 | 7.65 | 7.65 | -7.72% | 7,201,712 |
| Nov 14, 2025 | 7.50 | 8.76 | 7.41 | 8.29 | 8.29 | 5.20% | 7,875,763 |
| Nov 13, 2025 | 9.21 | 9.28 | 7.76 | 7.88 | 7.88 | -15.36% | 9,364,914 |
| Nov 12, 2025 | 9.59 | 9.92 | 8.96 | 9.31 | 9.31 | -3.82% | 5,595,894 |
| Nov 11, 2025 | 10.32 | 10.45 | 9.26 | 9.68 | 9.68 | -6.38% | 5,442,257 |
| Nov 10, 2025 | 11.06 | 11.17 | 9.94 | 10.34 | 10.34 | - | 4,730,744 |
| Nov 7, 2025 | 10.25 | 10.47 | 9.50 | 10.34 | 10.34 | -2.82% | 8,091,031 |
| Nov 6, 2025 | 11.92 | 11.92 | 9.73 | 10.64 | 10.64 | -10.29% | 12,282,408 |
| Nov 5, 2025 | 12.01 | 13.43 | 11.81 | 11.86 | 11.86 | 4.31% | 10,082,782 |
| Nov 4, 2025 | 12.96 | 14.40 | 11.14 | 11.37 | 11.37 | -7.26% | 18,375,129 |
| Nov 3, 2025 | 13.77 | 13.77 | 12.04 | 12.26 | 12.26 | -4.96% | 10,523,248 |
| Oct 31, 2025 | 12.87 | 13.85 | 12.64 | 12.90 | 12.90 | 6.26% | 5,322,782 |
| Oct 30, 2025 | 13.25 | 13.78 | 12.14 | 12.14 | 12.14 | -11.13% | 6,595,579 |
| Oct 29, 2025 | 13.90 | 14.71 | 13.30 | 13.66 | 13.66 | -2.15% | 6,045,281 |
| Oct 28, 2025 | 14.99 | 15.16 | 13.96 | 13.96 | 13.96 | -4.58% | 5,324,713 |
| Oct 27, 2025 | 15.84 | 15.84 | 14.58 | 14.63 | 14.63 | -2.27% | 5,712,019 |
| Oct 24, 2025 | 15.76 | 16.31 | 14.96 | 14.97 | 14.97 | 0.94% | 4,540,850 |
| Oct 23, 2025 | 14.54 | 14.86 | 13.89 | 14.83 | 14.83 | 4.36% | 4,452,552 |
| Oct 22, 2025 | 15.02 | 15.16 | 13.40 | 14.21 | 14.21 | -7.97% | 7,047,900 |
| Oct 21, 2025 | 16.45 | 16.72 | 15.39 | 15.44 | 15.44 | -7.71% | 5,076,922 |
| Oct 20, 2025 | 16.79 | 17.40 | 16.06 | 16.73 | 16.73 | 6.02% | 6,028,713 |
| Oct 17, 2025 | 21.98 | 21.98 | 15.70 | 15.78 | 15.78 | -31.69% | 18,821,061 |
| Oct 16, 2025 | 25.64 | 26.86 | 22.03 | 23.10 | 23.10 | -11.60% | 4,824,077 |