Defiance Daily Target 2X Long HIMS ETF (HIMZ)

NASDAQ: HIMZ · Real-Time Price · USD

24.85

+0.14 (0.57%)

At close: Sep 18, 2026, 4:00 PM EDT

24.88

+0.03 (0.14%)

After-hours: Sep 18, 2026, 7:30 PM EDT

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	26.40	26.50	24.34	24.85	24.85	0.56%	396,672
Sep 17, 2026	26.18	26.50	24.29	24.71	24.71	-1.27%	253,316
Sep 16, 2026	24.74	25.84	24.15	25.03	25.03	1.42%	187,310
Sep 15, 2026	25.65	27.17	24.61	24.68	24.68	-6.83%	287,856
Sep 14, 2026	23.92	27.60	23.75	26.49	26.49	9.55%	454,764
Sep 11, 2026	23.85	24.38	22.86	24.18	24.18	0.29%	177,504
Sep 10, 2026	23.95	25.16	23.66	24.11	24.11	-4.02%	162,922
Sep 9, 2026	25.49	25.73	23.85	25.12	25.12	-1.45%	300,707
Sep 8, 2026	24.70	25.82	24.58	25.49	25.49	3.34%	309,001
Sep 4, 2026	24.66	25.10	24.11	24.67	24.67	-1.21%	205,783
Sep 3, 2026	27.10	27.40	24.51	24.97	24.97	-6.03%	501,711
Sep 2, 2026	26.30	27.89	25.82	26.57	26.57	1.21%	249,107
Sep 1, 2026	27.95	28.92	26.16	26.25	26.25	-7.46%	259,193
Aug 31, 2026	27.06	28.80	26.85	28.37	28.37	4.72%	293,509
Aug 28, 2026	32.16	32.60	26.51	27.09	27.09	-18.23%	571,160
Aug 27, 2026	30.31	33.68	29.42	33.13	33.13	12.57%	245,088
Aug 26, 2026	32.14	33.23	29.09	29.43	29.43	-12.24%	328,224
Aug 25, 2026	32.75	35.14	31.60	33.54	33.54	4.29%	221,214
Aug 24, 2026	35.40	35.79	30.47	32.16	32.16	-15.98%	361,488
Aug 21, 2026	33.90	39.75	33.88	38.27	38.27	11.87%	368,331
Aug 20, 2026	31.73	37.02	31.73	34.21	34.21	4.49%	508,041
Aug 19, 2026	26.16	33.00	25.98	32.74	32.74	26.90%	606,491
Aug 18, 2026	26.73	28.57	25.80	25.80	25.80	-8.64%	237,345
Aug 17, 2026	27.15	28.46	26.15	28.24	28.24	2.88%	233,271
Aug 14, 2026	29.52	29.65	27.30	27.45	27.45	-4.19%	196,003
Aug 13, 2026	31.09	31.20	28.28	28.65	28.65	-8.14%	359,008
Aug 12, 2026	32.69	33.39	29.76	31.19	31.19	-3.91%	663,547
Aug 11, 2026	30.38	35.25	30.23	32.46	32.46	-8.18%	464,152
Aug 10, 2026	34.23	36.43	33.33	35.35	35.35	1.35%	555,069
Aug 7, 2026	32.06	35.13	31.19	34.88	34.88	12.88%	215,141
Aug 6, 2026	34.20	34.37	30.66	30.90	30.90	-12.74%	204,054
Aug 5, 2026	35.29	37.18	34.35	35.41	35.41	-3.30%	220,636
Aug 4, 2026	34.16	36.95	33.64	36.62	36.62	8.70%	342,563
Aug 3, 2026	27.41	34.41	27.41	33.69	33.69	21.67%	484,154
Jul 31, 2026	26.61	30.00	26.00	27.69	27.69	5.33%	486,730
Jul 30, 2026	22.74	27.20	21.44	26.29	26.29	14.70%	563,630
Jul 29, 2026	31.05	31.11	22.04	22.92	22.92	-28.93%	883,467
Jul 28, 2026	33.20	33.67	28.41	32.25	32.25	-5.73%	318,113
Jul 27, 2026	31.06	34.45	29.77	34.21	34.21	14.91%	894,586
Jul 24, 2026	44.40	46.41	29.36	29.77	29.77	-28.90%	1,243,305
Jul 23, 2026	37.41	49.47	36.98	41.87	41.87	6.76%	721,108
Jul 22, 2026	43.76	45.22	38.69	39.22	39.22	-6.42%	246,064
Jul 21, 2026	41.36	44.62	40.30	41.91	41.91	0.05%	219,846
Jul 20, 2026	41.69	44.22	41.01	41.89	41.89	-0.99%	154,912
Jul 17, 2026	40.84	45.39	39.77	42.31	42.31	-5.37%	192,547
Jul 16, 2026	53.90	56.32	44.38	44.71	44.71	-18.56%	296,895
Jul 15, 2026	50.33	55.65	50.33	54.90	54.90	11.45%	314,654
Jul 14, 2026	48.07	50.00	46.35	49.26	49.26	4.23%	192,196
Jul 13, 2026	47.03	49.53	45.13	47.26	47.26	-0.50%	190,145
Jul 10, 2026	52.12	52.98	44.00	47.50	47.50	-5.72%	346,194