Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
14.10
+0.26 (1.88%)
Mar 31, 2025, 4:00 PM EDT - Market closed
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.26 | 14.04 | 12.10 | 13.83 | - | -0.07% | 117,569 |
| Mar 28, 2025 | 16.54 | 16.66 | 13.53 | 13.84 | 13.84 | -17.42% | 244,422 |
| Mar 27, 2025 | 17.95 | 18.17 | 16.69 | 16.76 | 16.76 | -8.91% | 149,724 |
| Mar 26, 2025 | 23.37 | 23.74 | 18.19 | 18.40 | 18.40 | -19.93% | 191,582 |
| Mar 25, 2025 | 24.22 | 24.99 | 21.43 | 22.98 | 22.98 | -3.04% | 235,831 |
| Mar 24, 2025 | 21.87 | 24.26 | 20.58 | 23.70 | 23.70 | 18.92% | 178,928 |
| Mar 21, 2025 | 17.69 | 20.52 | 17.15 | 19.93 | 19.93 | 9.03% | 72,878 |
| Mar 20, 2025 | 19.00 | 19.73 | 17.75 | 18.28 | 18.28 | -5.53% | 124,839 |
| Mar 19, 2025 | 17.02 | 20.49 | 16.49 | 19.35 | 19.35 | 14.36% | 96,975 |
| Mar 18, 2025 | 20.00 | 20.12 | 16.74 | 16.92 | 16.92 | -17.88% | 127,638 |
| Mar 17, 2025 | 19.18 | 21.74 | 18.36 | 20.60 | 20.60 | 8.67% | 133,795 |
| Mar 14, 2025 | 17.55 | 19.00 | 17.49 | 18.96 | 18.96 | 11.46% | 40,715 |