Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
96.02
-6.21 (-6.07%)
At close: Aug 1, 2025, 4:00 PM
94.34
-1.68 (-1.75%)
After-hours: Aug 1, 2025, 6:51 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202590.22104.9583.1496.0296.02-6.07%134,436
Jul 31, 2025104.25114.3999.01102.23102.23-5.77%98,230
Jul 30, 2025104.49110.77103.83108.48108.485.19%82,248
Jul 29, 2025110.03111.13103.13103.13103.13-6.59%41,542
Jul 28, 2025108.46111.00106.33110.40110.403.83%57,739
Jul 25, 202599.93109.5099.10106.34106.345.37%90,051
Jul 24, 2025102.09102.5998.43100.92100.92-0.31%34,972
Jul 23, 2025100.55101.8798.72101.23101.230.28%59,320
Jul 22, 2025106.06109.0094.63100.95100.95-4.89%76,678
Jul 21, 2025116.43118.12105.93106.14106.14-9.95%110,887
Jul 18, 2025117.27125.04112.33117.86117.868.06%113,586
Jul 17, 2025104.97110.68104.71109.07109.074.21%48,520
Jul 16, 202598.52106.6198.38104.66104.667.37%87,899
Jul 15, 202596.06100.5093.3097.4897.48-0.77%83,138
Jul 14, 202599.29100.6996.1598.2498.243.16%73,898
Jul 11, 202593.39101.0893.3995.2395.23-0.57%92,223
Jul 10, 202590.9095.9386.6395.7895.788.79%159,396
Jul 9, 202585.3288.3083.5288.0488.046.48%158,244
Jul 8, 202589.7994.3381.3882.6882.68-4.74%124,365
Jul 7, 202586.5290.4482.8286.7986.79-1.60%74,085
Jul 3, 202590.9090.9083.9388.2188.21-7.46%209,728
Jul 2, 202582.75100.7482.7595.3295.3211.89%230,501
Jul 1, 202589.5397.5680.4985.1985.19-2.94%289,222
Jun 30, 202574.9688.4474.4287.7787.7725.85%175,793
Jun 27, 202572.0572.7368.0569.7469.74-4.05%58,477
Jun 26, 202570.2272.7669.2672.6872.684.26%59,312
Jun 25, 202573.0073.4468.2869.7169.712.19%125,136
Jun 24, 202562.0168.6160.6568.2268.2215.15%69,745
Jun 23, 202561.4163.7656.7359.2459.24-5.64%95,051
Jun 20, 202562.7264.3158.6462.7862.780.02%59,805
Jun 18, 202558.0663.3357.4762.7762.778.99%167,556
Jun 17, 202559.4659.4954.6957.5957.59-4.49%62,492
Jun 16, 202556.1060.6656.1060.3060.3011.40%63,404
Jun 13, 202553.1457.6353.1454.1354.13-4.16%113,922
Jun 12, 202555.9458.8155.5056.4856.48-2.65%63,019
Jun 11, 202555.1558.6054.3058.0258.026.87%149,062
Jun 10, 202555.4757.5751.7754.2954.29-2.57%155,322
Jun 9, 202552.6956.0648.3855.7255.72-4.29%272,715
Jun 6, 202557.5462.2855.6058.2258.226.44%240,102
Jun 5, 202556.1060.9952.7854.7054.700.59%211,176
Jun 4, 202555.4155.4152.7254.3854.381.21%101,420
Jun 3, 202550.9254.9249.8353.7353.7311.08%137,021
Jun 2, 202545.5548.4544.8748.3748.376.05%159,272
May 30, 202542.3245.9541.5045.6145.616.64%67,300
May 29, 202546.0246.0242.4042.7742.77-4.12%60,950
May 28, 202545.6346.0344.0044.6144.61-2.34%47,255
May 27, 202544.3247.1642.8545.6845.689.33%110,811
May 23, 202542.7543.6441.2241.7841.78-5.54%31,768
May 22, 202544.6345.4343.0044.2344.233.03%70,139
May 21, 202543.2147.0542.6142.9342.93-3.42%115,857