Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
19.83
-3.38 (-14.56%)
At close: Oct 10, 2025, 4:00 PM EDT
19.35
-0.48 (-2.42%)
After-hours: Oct 10, 2025, 7:59 PM EDT
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.41 | 23.94 | 19.08 | 19.83 | 19.83 | -14.56% | 9,670,398 |
| Oct 9, 2025 | 23.74 | 24.60 | 21.64 | 23.21 | 23.21 | - | 3,393,679 |
| Oct 8, 2025 | 23.28 | 24.75 | 22.33 | 23.21 | 23.21 | 0.78% | 4,360,858 |
| Oct 7, 2025 | 20.58 | 23.25 | 20.45 | 23.03 | 23.03 | 11.58% | 6,121,007 |
| Oct 6, 2025 | 19.97 | 20.68 | 19.20 | 20.64 | 20.64 | 7.89% | 4,914,926 |
| Oct 3, 2025 | 23.47 | 24.22 | 19.10 | 19.13 | 19.13 | -18.35% | 8,421,332 |
| Oct 2, 2025 | 22.80 | 24.54 | 22.59 | 23.43 | 23.43 | 5.35% | 3,693,687 |
| Oct 1, 2025 | 21.96 | 23.27 | 21.30 | 22.24 | 22.24 | -1.37% | 3,332,408 |
| Sep 30, 2025 | 24.00 | 24.60 | 21.83 | 22.55 | 22.55 | -8.11% | 3,532,319 |
| Sep 29, 2025 | 24.26 | 25.75 | 23.90 | 24.54 | 24.54 | 2.42% | 4,099,483 |
| Sep 26, 2025 | 21.06 | 24.00 | 20.79 | 23.96 | 23.96 | 12.38% | 4,776,158 |
| Sep 25, 2025 | 19.26 | 21.49 | 18.21 | 21.32 | 21.32 | 5.91% | 5,927,275 |
| Sep 24, 2025 | 22.74 | 22.91 | 19.94 | 20.13 | 20.13 | -9.69% | 4,181,214 |
| Sep 23, 2025 | 23.52 | 23.74 | 21.78 | 22.29 | 22.29 | -5.83% | 3,700,169 |
| Sep 22, 2025 | 24.01 | 24.72 | 22.66 | 23.67 | 23.67 | -0.46% | 2,893,515 |
| Sep 19, 2025 | 22.39 | 25.08 | 22.39 | 23.78 | 23.78 | 5.64% | 5,704,336 |
| Sep 18, 2025 | 18.43 | 22.63 | 18.28 | 22.51 | 22.51 | 22.87% | 7,050,816 |
| Sep 17, 2025 | 18.27 | 18.81 | 17.45 | 18.32 | 18.32 | -2.14% | 4,898,265 |
| Sep 16, 2025 | 21.50 | 21.50 | 17.11 | 18.72 | 18.72 | -11.53% | 8,465,932 |
| Sep 15, 2025 | 21.99 | 23.21 | 21.12 | 21.16 | 21.16 | -5.54% | 4,285,802 |
| Sep 12, 2025 | 19.06 | 22.71 | 18.43 | 22.40 | 22.40 | 14.40% | 7,610,409 |
| Sep 11, 2025 | 17.56 | 20.10 | 17.40 | 19.58 | 19.58 | 16.20% | 9,932,290 |
| Sep 10, 2025 | 18.30 | 19.39 | 16.65 | 16.85 | 16.85 | 0.18% | 8,389,762 |
| Sep 9, 2025 | 18.26 | 18.75 | 16.64 | 16.82 | 16.82 | -7.73% | 4,866,651 |
| Sep 8, 2025 | 17.75 | 19.59 | 17.75 | 18.23 | 18.23 | 5.25% | 7,157,686 |
| Sep 5, 2025 | 17.68 | 17.87 | 16.21 | 17.32 | 17.32 | 0.76% | 4,623,630 |
| Sep 4, 2025 | 14.80 | 17.27 | 14.63 | 17.19 | 17.19 | 16.46% | 7,481,611 |
| Sep 3, 2025 | 13.86 | 15.49 | 13.56 | 14.76 | 14.76 | 13.80% | 6,405,166 |
| Sep 2, 2025 | 12.86 | 13.33 | 12.47 | 12.97 | 12.97 | -3.93% | 2,458,328 |
| Aug 29, 2025 | 14.79 | 14.87 | 13.41 | 13.50 | 13.50 | -8.04% | 2,967,825 |
| Aug 28, 2025 | 14.81 | 15.34 | 14.50 | 14.68 | 14.68 | 0.20% | 2,677,931 |
| Aug 27, 2025 | 15.51 | 15.94 | 14.63 | 14.65 | 14.65 | -5.79% | 4,073,245 |
| Aug 26, 2025 | 14.21 | 15.70 | 14.11 | 15.55 | 15.55 | 10.91% | 3,727,332 |
| Aug 25, 2025 | 14.86 | 15.22 | 14.02 | 14.02 | 14.02 | -7.03% | 3,053,793 |
| Aug 22, 2025 | 14.02 | 15.86 | 13.81 | 15.08 | 15.08 | 2.38% | 6,137,690 |
| Aug 21, 2025 | 14.23 | 15.39 | 14.08 | 14.73 | 14.73 | 2.36% | 4,080,608 |
| Aug 20, 2025 | 13.79 | 14.54 | 12.82 | 14.39 | 14.39 | 5.96% | 3,519,716 |
| Aug 19, 2025 | 15.48 | 15.59 | 13.43 | 13.58 | 13.58 | -13.00% | 4,415,129 |
| Aug 18, 2025 | 15.71 | 16.09 | 15.25 | 15.61 | 15.61 | -4.35% | 3,435,168 |
| Aug 15, 2025 | 16.30 | 17.24 | 15.82 | 16.32 | 16.32 | -4.56% | 2,875,762 |
| Aug 14, 2025 | 17.30 | 17.60 | 15.75 | 17.10 | 17.10 | -5.05% | 6,355,320 |
| Aug 13, 2025 | 18.28 | 18.29 | 16.90 | 18.01 | 18.01 | 1.52% | 3,589,241 |
| Aug 12, 2025 | 18.35 | 18.58 | 17.25 | 17.74 | 17.74 | -8.32% | 5,480,880 |
| Aug 11, 2025 | 20.48 | 21.07 | 19.04 | 19.35 | 19.35 | -7.59% | 4,389,744 |
| Aug 8, 2025 | 20.94 | 21.58 | 19.78 | 20.94 | 20.94 | 3.31% | 3,068,664 |
| Aug 7, 2025 | 20.80 | 22.25 | 19.68 | 20.27 | 20.27 | -0.39% | 4,182,606 |
| Aug 6, 2025 | 24.38 | 24.38 | 19.60 | 20.35 | 20.35 | -16.15% | 6,655,936 |
| Aug 5, 2025 | 23.80 | 32.90 | 23.42 | 24.27 | 24.27 | -24.84% | 12,217,275 |
| Aug 4, 2025 | 32.88 | 34.38 | 31.16 | 32.29 | 32.29 | 2.80% | 3,246,005 |
| Aug 1, 2025 | 33.38 | 35.32 | 30.52 | 31.41 | 31.41 | -10.89% | 2,777,018 |