Defiance Daily Target 2X Long HIMS ETF (HIMZ)

NASDAQ: HIMZ · Real-Time Price · USD

36.52

+4.36 (13.56%)

At close: Jun 9, 2026, 4:00 PM EDT

35.01

-1.51 (-4.13%)

Pre-market: Jun 10, 2026, 4:04 AM EDT

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	32.16	36.91	29.43	36.52	36.52	13.56%	856,734
Jun 8, 2026	30.23	32.56	29.44	32.16	32.16	7.38%	510,619
Jun 5, 2026	32.23	34.17	28.09	29.95	29.95	-13.34%	589,712
Jun 4, 2026	32.57	38.88	32.42	34.56	34.56	3.60%	985,204
Jun 3, 2026	32.03	34.59	29.02	33.36	33.36	0.06%	480,675
Jun 2, 2026	34.44	35.55	32.26	33.34	33.34	-2.03%	484,279
Jun 1, 2026	30.30	35.14	28.86	34.03	34.03	12.05%	739,119
May 29, 2026	28.94	31.37	25.83	30.37	30.37	6.30%	754,069
May 28, 2026	27.22	29.85	26.50	28.57	28.57	0.78%	500,156
May 27, 2026	26.72	29.54	26.21	28.35	28.35	11.75%	771,355
May 26, 2026	25.50	27.26	24.42	25.37	25.37	0.55%	510,377
May 22, 2026	25.91	26.90	24.33	25.23	25.23	-2.36%	480,083
May 21, 2026	23.47	25.90	23.00	25.84	25.84	8.53%	485,567
May 20, 2026	22.31	24.60	21.59	23.81	23.81	5.03%	505,964
May 19, 2026	22.11	23.24	20.90	22.67	22.67	1.02%	589,573
May 18, 2026	26.32	26.32	22.22	22.44	22.44	-21.97%	1,138,550
May 15, 2026	25.80	29.38	25.57	28.76	28.76	6.36%	733,327
May 14, 2026	27.12	28.31	25.24	27.04	27.04	0.90%	732,330
May 13, 2026	27.91	28.50	24.88	26.80	26.80	-7.27%	1,851,724
May 12, 2026	29.41	33.96	27.68	28.90	28.90	-28.48%	2,716,137
May 11, 2026	40.46	43.78	38.87	40.41	40.41	5.98%	2,612,829
May 8, 2026	31.58	38.68	30.90	38.13	38.13	20.25%	1,273,008
May 7, 2026	34.57	35.42	30.97	31.71	31.71	-9.17%	796,829
May 6, 2026	34.87	35.36	32.14	34.91	34.91	4.46%	612,194
May 5, 2026	35.47	35.47	32.44	33.42	33.42	-7.37%	855,722
May 4, 2026	36.77	39.10	34.52	36.08	36.08	-0.93%	478,628
May 1, 2026	36.12	37.39	35.29	36.42	36.42	1.73%	404,222
Apr 30, 2026	34.00	36.23	32.02	35.80	35.80	6.11%	837,793
Apr 29, 2026	37.76	37.76	33.04	33.74	33.74	-11.35%	799,562
Apr 28, 2026	40.00	40.60	37.40	38.06	38.06	-10.04%	995,406
Apr 27, 2026	44.35	46.48	41.43	42.31	42.31	-8.10%	1,017,122
Apr 24, 2026	43.11	48.14	41.31	46.04	46.04	17.24%	1,582,804
Apr 23, 2026	45.22	48.75	36.20	39.27	39.27	-6.34%	1,722,397
Apr 22, 2026	44.54	44.96	39.04	41.93	41.93	-5.07%	1,685,237
Apr 21, 2026	40.41	47.52	38.49	44.17	44.17	-8.27%	2,494,134
Apr 20, 2026	40.61	50.50	40.49	48.15	48.15	15.16%	2,399,710
Apr 17, 2026	38.71	44.30	38.22	41.81	41.81	13.21%	2,357,248
Apr 16, 2026	35.05	38.90	31.41	36.93	36.93	21.12%	2,802,794
Apr 15, 2026	24.32	31.03	23.46	30.49	30.49	28.54%	2,017,031
Apr 14, 2026	24.50	24.99	22.77	23.72	23.72	1.85%	1,107,002
Apr 13, 2026	19.40	24.59	19.40	23.29	23.29	17.57%	1,593,193
Apr 10, 2026	20.74	21.32	19.25	19.81	19.81	-3.13%	1,646,839
Apr 9, 2026	19.63	20.53	18.90	20.45	20.45	3.28%	680,737
Apr 8, 2026	22.67	22.88	19.07	19.80	19.80	-1.54%	912,784
Apr 7, 2026	21.05	21.05	18.89	20.11	20.11	-7.75%	1,231,629
Apr 6, 2026	20.48	21.88	20.18	21.80	21.80	12.20%	729,722
Apr 2, 2026	20.00	20.09	18.63	19.43	19.43	-7.12%	848,502
Apr 1, 2026	23.51	24.79	20.61	20.92	20.92	-9.28%	1,073,652
Mar 31, 2026	19.04	23.45	18.77	23.06	23.06	21.95%	1,060,613
Mar 30, 2026	20.17	20.87	18.66	18.91	18.91	-6.80%	642,540