Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
18.59
-0.85 (-4.35%)
At close: Sep 12, 2025, 4:00 PM EDT
18.95
+0.36 (1.92%)
After-hours: Sep 12, 2025, 7:37 PM EDT
HOOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.47 | 19.54 | 18.50 | 18.59 | 18.59 | -4.36% | 17,942 |
| Sep 11, 2025 | 19.44 | 20.46 | 19.44 | 19.44 | 19.44 | 0.51% | 10,377 |
| Sep 10, 2025 | 20.22 | 20.93 | 19.16 | 19.34 | 19.34 | -2.50% | 13,732 |
| Sep 9, 2025 | 19.33 | 19.84 | 18.52 | 19.84 | 19.59 | 2.47% | 17,104 |
| Sep 8, 2025 | 17.30 | 19.36 | 17.30 | 19.36 | 19.12 | 24.47% | 21,346 |
| Sep 5, 2025 | 16.69 | 16.69 | 14.25 | 15.55 | 15.36 | -3.13% | 7,298 |
| Sep 4, 2025 | 15.99 | 16.49 | 15.76 | 16.06 | 15.86 | 3.90% | 7,484 |
| Sep 3, 2025 | 15.52 | 15.87 | 15.26 | 15.45 | 15.26 | -1.47% | 10,127 |
| Sep 2, 2025 | 16.89 | 16.89 | 15.13 | 15.68 | 15.28 | -5.33% | 7,279 |
| Aug 29, 2025 | 16.33 | 16.57 | 16.03 | 16.57 | 16.14 | 0.47% | 2,914 |
| Aug 28, 2025 | 16.64 | 16.64 | 16.31 | 16.49 | 16.06 | 1.76% | 1,030 |
| Aug 27, 2025 | 17.86 | 17.86 | 16.20 | 16.20 | 15.79 | -10.12% | 2,815 |
| Aug 26, 2025 | 17.20 | 18.03 | 17.20 | 18.03 | 17.56 | 1.99% | 1,000 |
| Aug 25, 2025 | 17.76 | 18.19 | 17.53 | 17.68 | 17.22 | -2.56% | 1,910 |
| Aug 22, 2025 | 16.65 | 18.46 | 16.62 | 18.14 | 17.67 | 6.19% | 9,294 |
| Aug 21, 2025 | 18.15 | 18.15 | 16.74 | 17.08 | 16.64 | 1.75% | 16,823 |
| Aug 20, 2025 | 17.34 | 17.34 | 15.28 | 16.79 | 16.36 | -4.10% | 9,100 |