Skip to main content
logo
Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
12.22
-0.34 (-2.69%)
At close: Dec 30, 2025, 4:00 PM EST
12.22
0.00 (-0.01%)
After-hours: Dec 30, 2025, 7:08 PM EST

HOOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202512.5012.7612.2112.2212.09-2.68%12,036
Dec 29, 202512.3912.7912.3012.5612.42-1.28%19,202
Dec 26, 202513.2613.2612.6512.7212.58-3.25%18,321
Dec 24, 202512.9913.1512.8413.1513.01-1.02%6,837
Dec 23, 202513.2013.4512.6813.2912.95-2.82%7,085
Dec 22, 202513.8414.0413.4913.6713.330.83%17,113
Dec 19, 202513.1713.6513.1713.5613.227.10%12,697
Dec 18, 202513.8413.8412.6612.6612.342.56%24,335
Dec 17, 202513.7514.0012.2912.3412.04-6.53%38,865
Dec 16, 202512.6613.3912.6613.2112.746.81%18,423
Dec 15, 202513.3213.3212.3612.3611.93-6.63%28,213
Dec 12, 202514.2414.4113.0213.2412.77-6.96%19,127
Dec 11, 202516.1616.5114.0314.2313.73-15.75%25,608
Dec 10, 202516.6217.2716.4916.8916.29-1.32%35,301
Dec 9, 202517.1918.0017.1217.1216.32-0.63%14,720
Dec 8, 202516.6717.6316.4517.2316.425.73%9,734
Dec 5, 202517.0417.0416.0616.2915.53-6.02%22,082
Dec 4, 202516.6017.3816.5617.3416.534.83%11,800
Dec 3, 202514.8116.7914.5616.5415.777.96%25,454
Dec 2, 202515.3616.0315.0215.3214.384.67%16,950
Dec 1, 202515.3815.3813.7114.6413.74-7.85%39,090
Nov 28, 202515.8916.1315.7315.8814.91-0.21%6,531
Nov 26, 202514.4716.6214.4715.9214.9415.98%35,104
Nov 25, 202513.1313.9912.7013.7212.680.48%11,933
Nov 24, 202512.6713.6612.6713.6612.6212.55%8,161
Nov 21, 202512.2312.6911.0512.1311.212.02%40,684
Nov 20, 202515.5715.9211.7411.8910.99-19.91%34,205
Nov 19, 202514.2514.9913.9814.8513.724.84%13,736
Nov 18, 202514.2314.6413.8214.1712.89-2.57%28,589
Nov 17, 202516.0716.0713.6814.5413.23-9.49%30,568
Nov 14, 202514.2117.0114.0516.0614.622.00%31,077
Nov 13, 202518.1118.1115.4015.7514.33-17.04%28,030
Nov 12, 202518.6419.1017.7718.9817.280.18%9,963
Nov 11, 202520.2420.2418.8318.9516.99-6.62%10,132
Nov 10, 202519.9920.7819.0220.2918.208.50%24,428
Nov 7, 202517.2919.1616.0318.7016.774.99%37,746
Nov 6, 202521.8221.8217.7017.8115.97-20.97%36,673
Nov 5, 202520.8522.7620.7922.5420.210.80%24,898
Nov 4, 202524.1524.1521.2022.3619.63-8.04%28,671
Nov 3, 202524.9725.6323.0024.3221.350.06%22,697
Oct 31, 202523.3224.9723.3224.3021.3412.12%36,204
Oct 30, 202523.0223.4721.4721.6719.03-8.58%18,454
Oct 29, 202524.0324.6623.5823.7120.82-3.70%18,344
Oct 28, 202525.3825.4124.6224.6221.20-1.22%59,519
Oct 27, 202524.3125.3123.9124.9221.469.41%19,551
Oct 24, 202522.9423.1122.5022.7819.624.29%12,180
Oct 23, 202520.5522.0920.3621.8418.817.98%11,402
Oct 22, 202520.8520.8518.4220.2317.42-7.93%23,084
Oct 21, 202523.8523.8521.9021.9718.62-6.80%12,829
Oct 20, 202522.7624.0622.7323.5719.9810.52%24,335