Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
9.85
+0.04 (0.36%)
At close: Jan 21, 2026, 4:00 PM EST
10.00
+0.15 (1.57%)
After-hours: Jan 21, 2026, 6:20 PM EST
HOOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.04 | 10.24 | 9.71 | 9.82 | 9.82 | -1.37% | 21,026 |
| Jan 20, 2026 | 9.76 | 10.34 | 9.67 | 9.96 | 9.81 | -4.41% | 65,739 |
| Jan 16, 2026 | 10.64 | 10.64 | 10.23 | 10.42 | 10.26 | -3.22% | 6,985 |
| Jan 15, 2026 | 12.41 | 12.41 | 10.76 | 10.76 | 10.60 | -13.24% | 31,586 |
| Jan 14, 2026 | 12.44 | 12.63 | 11.94 | 12.40 | 12.22 | -1.86% | 17,116 |
| Jan 13, 2026 | 12.16 | 12.66 | 11.93 | 12.64 | 12.33 | 3.82% | 23,715 |
| Jan 12, 2026 | 11.78 | 12.41 | 11.78 | 12.17 | 11.88 | 3.49% | 25,703 |
| Jan 9, 2026 | 12.15 | 12.30 | 11.74 | 11.76 | 11.47 | -0.37% | 7,143 |
| Jan 8, 2026 | 11.88 | 12.14 | 11.56 | 11.81 | 11.52 | -2.35% | 24,151 |
| Jan 7, 2026 | 12.74 | 12.74 | 12.08 | 12.09 | 11.80 | -7.97% | 10,328 |
| Jan 6, 2026 | 13.53 | 13.53 | 12.47 | 13.14 | 12.66 | -2.43% | 28,294 |
| Jan 5, 2026 | 12.45 | 13.47 | 12.45 | 13.47 | 12.97 | 11.88% | 20,166 |
| Jan 2, 2026 | 11.97 | 12.20 | 11.28 | 12.04 | 11.59 | 3.43% | 28,881 |
| Dec 31, 2025 | 12.06 | 12.12 | 11.64 | 11.64 | 11.21 | -4.79% | 13,073 |
| Dec 30, 2025 | 12.50 | 12.76 | 12.21 | 12.22 | 11.64 | -2.68% | 12,187 |
| Dec 29, 2025 | 12.39 | 12.79 | 12.30 | 12.56 | 11.97 | -1.28% | 19,202 |
| Dec 26, 2025 | 13.26 | 13.26 | 12.65 | 12.72 | 12.12 | -3.25% | 18,321 |
| Dec 24, 2025 | 12.99 | 13.15 | 12.84 | 13.15 | 12.53 | -1.02% | 6,837 |
| Dec 23, 2025 | 13.20 | 13.45 | 12.68 | 13.29 | 12.48 | -2.82% | 7,085 |
| Dec 22, 2025 | 13.84 | 14.04 | 13.49 | 13.67 | 12.84 | 0.83% | 17,113 |
| Dec 19, 2025 | 13.17 | 13.65 | 13.17 | 13.56 | 12.74 | 7.10% | 12,697 |
| Dec 18, 2025 | 13.84 | 13.84 | 12.66 | 12.66 | 11.89 | 2.56% | 24,335 |
| Dec 17, 2025 | 13.75 | 14.00 | 12.29 | 12.34 | 11.60 | -6.53% | 38,865 |
| Dec 16, 2025 | 12.66 | 13.39 | 12.66 | 13.21 | 12.27 | 6.81% | 18,423 |
| Dec 15, 2025 | 13.32 | 13.32 | 12.36 | 12.36 | 11.49 | -6.63% | 28,213 |
| Dec 12, 2025 | 14.24 | 14.41 | 13.02 | 13.24 | 12.30 | -6.96% | 19,127 |
| Dec 11, 2025 | 16.16 | 16.51 | 14.03 | 14.23 | 13.23 | -15.75% | 25,608 |
| Dec 10, 2025 | 16.62 | 17.27 | 16.49 | 16.89 | 15.70 | -1.32% | 35,301 |
| Dec 9, 2025 | 17.19 | 18.00 | 17.12 | 17.12 | 15.72 | -0.63% | 14,720 |
| Dec 8, 2025 | 16.67 | 17.63 | 16.45 | 17.23 | 15.82 | 5.73% | 9,734 |
| Dec 5, 2025 | 17.04 | 17.04 | 16.06 | 16.29 | 14.97 | -6.02% | 22,082 |
| Dec 4, 2025 | 16.60 | 17.38 | 16.56 | 17.34 | 15.92 | 4.83% | 11,800 |
| Dec 3, 2025 | 14.81 | 16.79 | 14.56 | 16.54 | 15.19 | 7.96% | 25,454 |
| Dec 2, 2025 | 15.36 | 16.03 | 15.02 | 15.32 | 13.85 | 4.67% | 16,950 |
| Dec 1, 2025 | 15.38 | 15.38 | 13.71 | 14.64 | 13.24 | -7.85% | 39,090 |
| Nov 28, 2025 | 15.89 | 16.13 | 15.73 | 15.88 | 14.36 | -0.21% | 6,531 |
| Nov 26, 2025 | 14.47 | 16.62 | 14.47 | 15.92 | 14.39 | 15.98% | 35,104 |
| Nov 25, 2025 | 13.13 | 13.99 | 12.70 | 13.72 | 12.21 | 0.48% | 11,933 |
| Nov 24, 2025 | 12.67 | 13.66 | 12.67 | 13.66 | 12.15 | 12.55% | 8,161 |
| Nov 21, 2025 | 12.23 | 12.69 | 11.05 | 12.13 | 10.80 | 2.02% | 40,684 |
| Nov 20, 2025 | 15.57 | 15.92 | 11.74 | 11.89 | 10.59 | -19.91% | 34,205 |
| Nov 19, 2025 | 14.25 | 14.99 | 13.98 | 14.85 | 13.22 | 4.84% | 13,736 |
| Nov 18, 2025 | 14.23 | 14.64 | 13.82 | 14.17 | 12.42 | -2.57% | 28,589 |
| Nov 17, 2025 | 16.07 | 16.07 | 13.68 | 14.54 | 12.75 | -9.49% | 30,568 |
| Nov 14, 2025 | 14.21 | 17.01 | 14.05 | 16.06 | 14.09 | 2.00% | 31,077 |
| Nov 13, 2025 | 18.11 | 18.11 | 15.40 | 15.75 | 13.81 | -17.04% | 28,030 |
| Nov 12, 2025 | 18.64 | 19.10 | 17.77 | 18.98 | 16.65 | 0.18% | 9,963 |
| Nov 11, 2025 | 20.24 | 20.24 | 18.83 | 18.95 | 16.37 | -6.62% | 10,132 |
| Nov 10, 2025 | 19.99 | 20.78 | 19.02 | 20.29 | 17.53 | 8.50% | 24,428 |
| Nov 7, 2025 | 17.29 | 19.16 | 16.03 | 18.70 | 16.16 | 4.99% | 37,746 |