Skip to main content
logo
Defiance Leveraged Long Income HOOD ETF (HOOI)
NASDAQ: HOOI · Real-Time Price · USD
16.06
+0.31 (1.99%)
At close: Nov 14, 2025, 4:00 PM EST
16.00
-0.06 (-0.40%)
After-hours: Nov 14, 2025, 7:58 PM EST

HOOI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202514.2117.0114.0516.0616.062.00%31,045
Nov 13, 202518.1118.1115.4015.7515.75-17.04%28,030
Nov 12, 202518.6419.1017.7718.9818.980.18%9,963
Nov 11, 202520.2420.2418.8318.9518.68-6.62%10,132
Nov 10, 202519.9920.7819.0220.2920.008.50%24,428
Nov 7, 202517.2919.1616.0318.7018.434.99%37,746
Nov 6, 202521.8221.8217.7017.8117.56-20.97%36,673
Nov 5, 202520.8522.7620.7922.5422.210.80%22,435
Nov 4, 202524.1524.1521.2022.3621.59-8.04%28,671
Nov 3, 202524.9725.6323.0024.3223.480.06%22,697
Oct 31, 202523.3224.9723.3224.3023.4612.12%36,204
Oct 30, 202523.0223.4721.4721.6720.93-8.58%18,454
Oct 29, 202524.0324.6623.5823.7122.89-3.70%18,344
Oct 28, 202525.3825.4124.6224.6223.31-1.22%59,519
Oct 27, 202524.3125.3123.9124.9223.599.41%19,551
Oct 24, 202522.9423.1122.5022.7821.564.29%12,180
Oct 23, 202520.5522.0920.3621.8420.687.98%11,402
Oct 22, 202520.8520.8518.4220.2319.15-7.93%23,084
Oct 21, 202523.8523.8521.9021.9720.45-6.80%12,829
Oct 20, 202522.7624.0622.7323.5721.9410.52%24,335
Oct 17, 202520.8821.6820.1521.3319.86-1.62%11,763
Oct 16, 202523.0823.7021.5821.6820.18-3.96%10,205
Oct 15, 202523.8124.1222.5822.5821.02-6.21%20,483
Oct 14, 202523.5025.0422.6324.0722.08-3.73%25,080
Oct 13, 202525.9726.4524.0125.0022.932.85%21,499
Oct 10, 202529.5629.5624.2824.3122.30-16.85%23,833
Oct 9, 202528.5529.3327.5929.2426.822.37%10,192
Oct 8, 202526.9928.5826.6028.5626.205.93%12,522
Oct 7, 202527.0427.3026.1426.9624.381.12%21,800
Oct 6, 202529.5529.5526.6626.6624.11-5.07%17,018
Oct 3, 202527.2528.3727.2528.0925.403.67%13,237
Oct 2, 202526.0827.3425.6127.0924.508.60%13,607
Oct 1, 202526.0526.1224.5424.9522.56-6.13%15,601
Sep 30, 202524.1626.5824.1626.5823.769.02%25,216
Sep 29, 202521.2724.3821.2224.3821.8020.18%27,419
Sep 26, 202520.5621.2619.8520.2918.14-1.38%12,084
Sep 25, 202520.7721.4619.9720.5718.39-5.46%12,484
Sep 24, 202521.8322.4721.2821.7619.450.14%18,357
Sep 23, 202521.6722.0621.4221.7319.231.97%21,888
Sep 22, 202521.0021.5920.7021.3118.860.14%9,699
Sep 19, 202520.3121.2820.3121.2818.845.98%3,952
Sep 18, 202520.4920.7820.0820.0817.783.17%7,117
Sep 17, 202519.0019.5018.7019.4617.230.91%14,909
Sep 16, 202518.8419.4518.3319.2916.893.80%23,731
Sep 15, 202519.0019.0018.0018.5816.27-0.08%16,960
Sep 12, 202519.4719.5418.5018.5916.28-4.36%17,942
Sep 11, 202519.4420.4619.4419.4417.020.51%10,377
Sep 10, 202520.2220.9319.1619.3416.94-2.50%13,732
Sep 9, 202519.3319.8418.5219.8417.162.47%17,104
Sep 8, 202517.3019.3617.3019.3616.7424.47%21,346