Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
22.78
+0.94 (4.31%)
At close: Oct 24, 2025, 4:00 PM EDT
22.20
-0.58 (-2.55%)
After-hours: Oct 24, 2025, 5:14 PM EDT
HOOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.94 | 23.11 | 22.50 | 22.78 | 22.78 | 4.29% | 12,175 |
| Oct 23, 2025 | 20.55 | 22.09 | 20.36 | 21.84 | 21.84 | 7.98% | 11,402 |
| Oct 22, 2025 | 20.85 | 20.85 | 18.42 | 20.23 | 20.23 | -7.93% | 23,084 |
| Oct 21, 2025 | 23.85 | 23.85 | 21.90 | 21.97 | 21.61 | -6.80% | 12,829 |
| Oct 20, 2025 | 22.76 | 24.06 | 22.73 | 23.57 | 23.18 | 10.52% | 24,335 |
| Oct 17, 2025 | 20.88 | 21.68 | 20.15 | 21.33 | 20.98 | -1.62% | 11,763 |
| Oct 16, 2025 | 23.08 | 23.70 | 21.58 | 21.68 | 21.32 | -3.96% | 10,205 |
| Oct 15, 2025 | 23.81 | 24.12 | 22.58 | 22.58 | 22.20 | -6.21% | 20,483 |
| Oct 14, 2025 | 23.50 | 25.04 | 22.63 | 24.07 | 23.33 | -3.73% | 25,080 |
| Oct 13, 2025 | 25.97 | 26.45 | 24.01 | 25.00 | 24.23 | 2.85% | 21,499 |
| Oct 10, 2025 | 29.56 | 29.56 | 24.28 | 24.31 | 23.56 | -16.85% | 23,833 |
| Oct 9, 2025 | 28.55 | 29.33 | 27.59 | 29.24 | 28.33 | 2.37% | 10,192 |
| Oct 8, 2025 | 26.99 | 28.58 | 26.60 | 28.56 | 27.68 | 5.93% | 12,522 |
| Oct 7, 2025 | 27.04 | 27.30 | 26.14 | 26.96 | 25.76 | 1.12% | 21,800 |
| Oct 6, 2025 | 29.55 | 29.55 | 26.66 | 26.66 | 25.47 | -5.07% | 17,018 |
| Oct 3, 2025 | 27.25 | 28.37 | 27.25 | 28.09 | 26.83 | 3.67% | 13,237 |
| Oct 2, 2025 | 26.08 | 27.34 | 25.61 | 27.09 | 25.88 | 8.60% | 13,607 |
| Oct 1, 2025 | 26.05 | 26.12 | 24.54 | 24.95 | 23.83 | -6.13% | 15,601 |
| Sep 30, 2025 | 24.16 | 26.58 | 24.16 | 26.58 | 25.11 | 9.02% | 25,216 |
| Sep 29, 2025 | 21.27 | 24.38 | 21.22 | 24.38 | 23.03 | 20.18% | 27,419 |
| Sep 26, 2025 | 20.56 | 21.26 | 19.85 | 20.29 | 19.16 | -1.38% | 12,084 |
| Sep 25, 2025 | 20.77 | 21.46 | 19.97 | 20.57 | 19.43 | -5.46% | 12,484 |
| Sep 24, 2025 | 21.83 | 22.47 | 21.28 | 21.76 | 20.55 | 0.14% | 18,357 |
| Sep 23, 2025 | 21.67 | 22.06 | 21.42 | 21.73 | 20.32 | 1.97% | 21,888 |
| Sep 22, 2025 | 21.00 | 21.59 | 20.70 | 21.31 | 19.93 | 0.14% | 9,699 |
| Sep 19, 2025 | 20.31 | 21.28 | 20.31 | 21.28 | 19.90 | 5.98% | 3,952 |
| Sep 18, 2025 | 20.49 | 20.78 | 20.08 | 20.08 | 18.78 | 3.17% | 7,117 |
| Sep 17, 2025 | 19.00 | 19.50 | 18.70 | 19.46 | 18.20 | 0.91% | 14,909 |
| Sep 16, 2025 | 18.84 | 19.45 | 18.33 | 19.29 | 17.84 | 3.80% | 23,731 |
| Sep 15, 2025 | 19.00 | 19.00 | 18.00 | 18.58 | 17.19 | -0.08% | 16,960 |
| Sep 12, 2025 | 19.47 | 19.54 | 18.50 | 18.59 | 17.20 | -4.36% | 17,942 |
| Sep 11, 2025 | 19.44 | 20.46 | 19.44 | 19.44 | 17.99 | 0.51% | 10,377 |
| Sep 10, 2025 | 20.22 | 20.93 | 19.16 | 19.34 | 17.89 | -2.50% | 13,732 |
| Sep 9, 2025 | 19.33 | 19.84 | 18.52 | 19.84 | 18.13 | 2.47% | 17,104 |
| Sep 8, 2025 | 17.30 | 19.36 | 17.30 | 19.36 | 17.69 | 24.47% | 21,346 |
| Sep 5, 2025 | 16.69 | 16.69 | 14.25 | 15.55 | 14.21 | -3.13% | 7,298 |
| Sep 4, 2025 | 15.99 | 16.49 | 15.76 | 16.06 | 14.67 | 3.90% | 7,484 |
| Sep 3, 2025 | 15.52 | 15.87 | 15.26 | 15.45 | 14.12 | -1.47% | 10,127 |
| Sep 2, 2025 | 16.89 | 16.89 | 15.13 | 15.68 | 14.13 | -5.33% | 7,279 |
| Aug 29, 2025 | 16.33 | 16.57 | 16.03 | 16.57 | 14.93 | 0.47% | 2,914 |
| Aug 28, 2025 | 16.64 | 16.64 | 16.31 | 16.49 | 14.86 | 1.76% | 1,030 |
| Aug 27, 2025 | 17.86 | 17.86 | 16.20 | 16.20 | 14.60 | -10.12% | 2,815 |
| Aug 26, 2025 | 17.20 | 18.03 | 17.20 | 18.03 | 16.25 | 1.99% | 1,000 |
| Aug 25, 2025 | 17.76 | 18.19 | 17.53 | 17.68 | 15.93 | -2.56% | 1,910 |
| Aug 22, 2025 | 16.65 | 18.46 | 16.62 | 18.14 | 16.35 | 6.19% | 9,294 |
| Aug 21, 2025 | 18.15 | 18.15 | 16.74 | 17.08 | 15.40 | 1.75% | 16,823 |
| Aug 20, 2025 | 17.34 | 17.34 | 15.28 | 16.79 | 15.13 | -4.10% | 9,100 |