Skip to main content
logo
Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
28.11
+1.02 (3.75%)
At close: Oct 3, 2025, 4:00 PM EDT
28.09
-0.02 (-0.08%)
After-hours: Oct 3, 2025, 4:15 PM EDT

HOOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202527.2528.3727.2528.06-3.57%10,667
Oct 2, 202526.0827.3425.6127.0927.098.60%13,607
Oct 1, 202526.0526.1224.5424.9524.95-6.13%15,601
Sep 30, 202524.1626.5824.1626.5826.289.02%25,216
Sep 29, 202521.2724.3821.2224.3824.1120.18%27,419
Sep 26, 202520.5621.2619.8520.2920.06-1.38%12,084
Sep 25, 202520.7721.4619.9720.5720.34-5.46%12,484
Sep 24, 202521.8322.4721.2821.7621.510.14%18,357
Sep 23, 202521.6722.0621.4221.7321.271.97%21,888
Sep 22, 202521.0021.5920.7021.3120.860.14%9,699
Sep 19, 202520.3121.2820.3121.2820.835.98%3,952
Sep 18, 202520.4920.7820.0820.0819.663.17%7,117
Sep 17, 202519.0019.5018.7019.4619.050.91%14,909
Sep 16, 202518.8419.4518.3319.2918.683.80%23,731
Sep 15, 202519.0019.0018.0018.5817.99-0.08%16,960
Sep 12, 202519.4719.5418.5018.5918.01-4.36%17,942
Sep 11, 202519.4420.4619.4419.4418.830.51%10,377
Sep 10, 202520.2220.9319.1619.3418.73-2.50%13,732
Sep 9, 202519.3319.8418.5219.8418.972.47%17,104
Sep 8, 202517.3019.3617.3019.3618.5224.47%21,346
Sep 5, 202516.6916.6914.2515.5514.87-3.13%7,298
Sep 4, 202515.9916.4915.7616.0615.363.90%7,484
Sep 3, 202515.5215.8715.2615.4514.78-1.47%10,127
Sep 2, 202516.8916.8915.1315.6814.80-5.33%7,279
Aug 29, 202516.3316.5716.0316.5715.630.47%2,914
Aug 28, 202516.6416.6416.3116.4915.561.76%1,030
Aug 27, 202517.8617.8616.2016.2015.29-10.12%2,815
Aug 26, 202517.2018.0317.2018.0317.011.99%1,000
Aug 25, 202517.7618.1917.5317.6816.68-2.56%1,910
Aug 22, 202516.6518.4616.6218.1417.116.19%9,294
Aug 21, 202518.1518.1516.7417.0816.121.75%16,823
Aug 20, 202517.3417.3415.2816.7915.84-4.10%9,100