Defiance Daily Target 2X Long HIMS ETF (HIMZ)

NASDAQ: HIMZ · Real-Time Price · USD

41.89

-0.42 (-0.99%)

At close: Jul 20, 2026, 4:00 PM EDT

42.38

+0.49 (1.17%)

Pre-market: Jul 21, 2026, 7:09 AM EDT

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.69	44.22	41.01	41.89	41.89	-0.99%	152,672
Jul 17, 2026	40.84	45.39	39.77	42.31	42.31	-5.37%	187,998
Jul 16, 2026	53.90	56.32	44.38	44.71	44.71	-18.56%	283,858
Jul 15, 2026	50.33	55.65	50.33	54.90	54.90	11.45%	313,366
Jul 14, 2026	48.07	50.00	46.35	49.26	49.26	4.23%	185,194
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
Jul 9, 2026	51.07	53.19	49.89	50.38	50.38	-3.58%	148,047
Jul 8, 2026	49.92	53.10	46.92	52.25	52.25	-0.85%	212,000
Jul 7, 2026	58.80	60.13	52.58	52.70	52.70	-11.23%	231,752
Jul 6, 2026	54.27	61.50	53.50	59.37	59.37	8.10%	327,171
Jul 2, 2026	57.00	58.49	52.62	54.92	54.92	-4.19%	267,902
Jul 1, 2026	49.91	59.92	49.51	57.32	57.32	17.49%	819,333
Jun 30, 2026	43.77	49.22	40.89	48.79	48.79	6.66%	313,785
Jun 29, 2026	48.00	51.50	43.40	45.74	45.74	-3.18%	471,680
Jun 26, 2026	41.69	51.11	41.69	47.24	47.24	6.78%	412,752
Jun 25, 2026	45.39	45.84	37.71	44.24	44.24	0.14%	400,121
Jun 24, 2026	43.66	47.07	41.18	44.18	44.18	-1.69%	272,072
Jun 23, 2026	43.92	49.48	43.54	44.94	44.94	-3.64%	295,727
Jun 22, 2026	49.83	53.75	45.90	46.64	46.64	-10.79%	484,063
Jun 18, 2026	44.62	52.53	44.52	52.28	52.28	21.98%	864,076
Jun 17, 2026	41.70	46.80	40.52	42.86	42.86	2.86%	592,626
Jun 16, 2026	38.07	43.04	37.19	41.67	41.67	8.46%	709,770
Jun 15, 2026	32.76	38.66	32.76	38.42	38.42	24.58%	699,638
Jun 12, 2026	35.05	35.64	30.14	30.84	30.84	-13.93%	662,698
Jun 11, 2026	32.44	36.54	30.88	35.83	35.83	7.86%	741,834
Jun 10, 2026	34.53	38.39	33.18	33.22	33.22	-9.04%	609,218
Jun 9, 2026	32.16	36.91	29.43	36.52	36.52	13.56%	874,598
Jun 8, 2026	30.23	32.56	29.44	32.16	32.16	7.38%	519,038
Jun 5, 2026	32.23	34.17	28.09	29.95	29.95	-13.34%	604,112
Jun 4, 2026	32.57	38.88	32.42	34.56	34.56	3.60%	1,000,849
Jun 3, 2026	32.03	34.59	29.02	33.36	33.36	0.06%	505,397
Jun 2, 2026	34.44	35.55	32.26	33.34	33.34	-2.03%	498,994
Jun 1, 2026	30.30	35.14	28.86	34.03	34.03	12.05%	751,987
May 29, 2026	28.94	31.37	25.83	30.37	30.37	6.30%	762,005
May 28, 2026	27.22	29.85	26.50	28.57	28.57	0.78%	515,372
May 27, 2026	26.72	29.54	26.21	28.35	28.35	11.75%	781,914
May 26, 2026	25.50	27.26	24.42	25.37	25.37	0.55%	569,125
May 22, 2026	25.91	26.90	24.33	25.23	25.23	-2.36%	494,453
May 21, 2026	23.47	25.90	23.00	25.84	25.84	8.53%	501,521
May 20, 2026	22.31	24.60	21.59	23.81	23.81	5.03%	512,769
May 19, 2026	22.11	23.24	20.90	22.67	22.67	1.02%	598,769
May 18, 2026	26.32	26.32	22.22	22.44	22.44	-21.97%	1,182,373
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