Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202522.9423.1122.5022.7822.784.29%12,175
Oct 23, 202520.5522.0920.3621.8421.847.98%11,402
Oct 22, 202520.8520.8518.4220.2320.23-7.93%23,084
Oct 21, 202523.8523.8521.9021.9721.61-6.80%12,829
Oct 20, 202522.7624.0622.7323.5723.1810.52%24,335
Oct 17, 202520.8821.6820.1521.3320.98-1.62%11,763
Oct 16, 202523.0823.7021.5821.6821.32-3.96%10,205
Oct 15, 202523.8124.1222.5822.5822.20-6.21%20,483
Oct 14, 202523.5025.0422.6324.0723.33-3.73%25,080
Oct 13, 202525.9726.4524.0125.0024.232.85%21,499
Oct 10, 202529.5629.5624.2824.3123.56-16.85%23,833
Oct 9, 202528.5529.3327.5929.2428.332.37%10,192
Oct 8, 202526.9928.5826.6028.5627.685.93%12,522
Oct 7, 202527.0427.3026.1426.9625.761.12%21,800
Oct 6, 202529.5529.5526.6626.6625.47-5.07%17,018
Oct 3, 202527.2528.3727.2528.0926.833.67%13,237
Oct 2, 202526.0827.3425.6127.0925.888.60%13,607
Oct 1, 202526.0526.1224.5424.9523.83-6.13%15,601
Sep 30, 202524.1626.5824.1626.5825.119.02%25,216
Sep 29, 202521.2724.3821.2224.3823.0320.18%27,419
Sep 26, 202520.5621.2619.8520.2919.16-1.38%12,084
Sep 25, 202520.7721.4619.9720.5719.43-5.46%12,484
Sep 24, 202521.8322.4721.2821.7620.550.14%18,357
Sep 23, 202521.6722.0621.4221.7320.321.97%21,888
Sep 22, 202521.0021.5920.7021.3119.930.14%9,699
Sep 19, 202520.3121.2820.3121.2819.905.98%3,952
Sep 18, 202520.4920.7820.0820.0818.783.17%7,117
Sep 17, 202519.0019.5018.7019.4618.200.91%14,909
Sep 16, 202518.8419.4518.3319.2917.843.80%23,731
Sep 15, 202519.0019.0018.0018.5817.19-0.08%16,960
Sep 12, 202519.4719.5418.5018.5917.20-4.36%17,942
Sep 11, 202519.4420.4619.4419.4417.990.51%10,377
Sep 10, 202520.2220.9319.1619.3417.89-2.50%13,732
Sep 9, 202519.3319.8418.5219.8418.132.47%17,104
Sep 8, 202517.3019.3617.3019.3617.6924.47%21,346
Sep 5, 202516.6916.6914.2515.5514.21-3.13%7,298
Sep 4, 202515.9916.4915.7616.0614.673.90%7,484
Sep 3, 202515.5215.8715.2615.4514.12-1.47%10,127
Sep 2, 202516.8916.8915.1315.6814.13-5.33%7,279
Aug 29, 202516.3316.5716.0316.5714.930.47%2,914
Aug 28, 202516.6416.6416.3116.4914.861.76%1,030
Aug 27, 202517.8617.8616.2016.2014.60-10.12%2,815
Aug 26, 202517.2018.0317.2018.0316.251.99%1,000
Aug 25, 202517.7618.1917.5317.6815.93-2.56%1,910
Aug 22, 202516.6518.4616.6218.1416.356.19%9,294
Aug 21, 202518.1518.1516.7417.0815.401.75%16,823
Aug 20, 202517.3417.3415.2816.7915.13-4.10%9,100