Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
134.26
-9.59 (-6.67%)
At close: Sep 25, 2025, 4:00 PM EDT
134.26
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:15 PM EDT
HOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 135.67 | 141.50 | 130.00 | 135.79 | - | -5.61% | 38,559 |
| Sep 24, 2025 | 146.37 | 151.05 | 141.66 | 143.85 | 143.85 | 0.90% | 39,965 |
| Sep 23, 2025 | 142.77 | 145.52 | 138.07 | 142.58 | 142.58 | 1.97% | 53,220 |
| Sep 22, 2025 | 136.31 | 143.54 | 134.34 | 139.82 | 139.82 | 0.21% | 25,766 |
| Sep 19, 2025 | 133.03 | 139.95 | 131.18 | 139.53 | 139.53 | 6.21% | 53,141 |
| Sep 18, 2025 | 129.90 | 138.53 | 129.90 | 131.38 | 131.38 | 3.71% | 44,522 |
| Sep 17, 2025 | 123.09 | 127.50 | 119.31 | 126.68 | 126.68 | 2.39% | 37,599 |
| Sep 16, 2025 | 121.00 | 125.00 | 117.62 | 123.72 | 123.72 | 3.98% | 36,777 |
| Sep 15, 2025 | 118.84 | 122.17 | 114.01 | 118.98 | 118.98 | -0.40% | 44,212 |
| Sep 12, 2025 | 124.31 | 124.31 | 118.20 | 119.46 | 119.46 | -4.32% | 63,833 |
| Sep 11, 2025 | 124.73 | 133.71 | 124.73 | 124.85 | 124.85 | 0.30% | 55,934 |
| Sep 10, 2025 | 132.39 | 137.14 | 123.32 | 124.48 | 124.48 | -2.13% | 93,267 |
| Sep 9, 2025 | 122.22 | 127.29 | 117.69 | 127.18 | 127.18 | 2.29% | 121,555 |
| Sep 8, 2025 | 112.15 | 124.52 | 111.27 | 124.33 | 124.33 | 31.48% | 199,913 |
| Sep 5, 2025 | 102.28 | 103.30 | 84.28 | 94.56 | 94.56 | -3.44% | 173,278 |
| Sep 4, 2025 | 94.53 | 100.94 | 94.50 | 97.93 | 97.93 | 4.33% | 80,740 |
| Sep 3, 2025 | 95.12 | 97.36 | 91.63 | 93.86 | 93.86 | -0.31% | 45,520 |
| Sep 2, 2025 | 93.00 | 95.94 | 88.64 | 94.15 | 94.15 | -5.95% | 72,362 |
| Aug 29, 2025 | 97.72 | 101.00 | 97.00 | 100.11 | 100.11 | 0.25% | 42,627 |
| Aug 28, 2025 | 100.12 | 103.09 | 98.42 | 99.87 | 99.87 | 1.31% | 81,689 |
| Aug 27, 2025 | 110.55 | 111.15 | 98.35 | 98.58 | 98.58 | -10.52% | 95,126 |
| Aug 26, 2025 | 106.45 | 111.50 | 103.19 | 110.17 | 110.17 | 1.40% | 110,568 |
| Aug 25, 2025 | 109.85 | 112.28 | 105.35 | 108.65 | 108.65 | -2.79% | 117,295 |
| Aug 22, 2025 | 102.84 | 116.63 | 100.85 | 111.77 | 111.77 | 5.36% | 103,912 |
| Aug 21, 2025 | 104.62 | 109.44 | 103.10 | 106.08 | 106.08 | 2.18% | 157,672 |
| Aug 20, 2025 | 106.91 | 108.04 | 92.29 | 103.82 | 103.82 | -4.07% | 127,392 |
| Aug 19, 2025 | 127.88 | 129.00 | 106.47 | 108.22 | 108.22 | -13.34% | 235,018 |
| Aug 18, 2025 | 120.47 | 124.87 | 114.01 | 124.87 | 124.87 | 1.62% | 136,244 |
| Aug 15, 2025 | 113.43 | 123.24 | 113.43 | 122.88 | 122.88 | 6.14% | 69,017 |
| Aug 14, 2025 | 109.31 | 117.17 | 108.15 | 115.77 | 115.77 | 3.23% | 103,883 |
| Aug 13, 2025 | 127.10 | 127.43 | 109.42 | 112.15 | 112.15 | -9.10% | 128,203 |
| Aug 12, 2025 | 125.96 | 131.07 | 122.36 | 123.38 | 123.38 | 0.21% | 53,083 |
| Aug 11, 2025 | 128.53 | 131.00 | 122.62 | 123.12 | 123.12 | -1.27% | 45,169 |
| Aug 8, 2025 | 121.07 | 129.34 | 120.24 | 124.71 | 124.71 | 5.59% | 69,358 |
| Aug 7, 2025 | 110.62 | 120.23 | 110.62 | 118.11 | 118.11 | 10.48% | 89,506 |
| Aug 6, 2025 | 105.94 | 106.91 | 97.85 | 106.91 | 106.91 | 0.79% | 112,688 |
| Aug 5, 2025 | 107.55 | 109.88 | 102.01 | 106.07 | 106.07 | -1.91% | 88,266 |
| Aug 4, 2025 | 98.15 | 108.89 | 91.70 | 108.14 | 108.14 | 12.62% | 97,375 |
| Aug 1, 2025 | 90.22 | 104.95 | 83.14 | 96.02 | 96.02 | -6.07% | 134,436 |
| Jul 31, 2025 | 104.25 | 114.39 | 99.01 | 102.23 | 102.23 | -5.77% | 98,230 |
| Jul 30, 2025 | 104.49 | 110.77 | 103.83 | 108.48 | 108.48 | 5.19% | 82,248 |
| Jul 29, 2025 | 110.03 | 111.13 | 103.13 | 103.13 | 103.13 | -6.59% | 41,542 |
| Jul 28, 2025 | 108.46 | 111.00 | 106.33 | 110.40 | 110.40 | 3.83% | 57,739 |
| Jul 25, 2025 | 99.93 | 109.50 | 99.10 | 106.34 | 106.34 | 5.37% | 90,051 |
| Jul 24, 2025 | 102.09 | 102.59 | 98.43 | 100.92 | 100.92 | -0.31% | 34,972 |
| Jul 23, 2025 | 100.55 | 101.87 | 98.72 | 101.23 | 101.23 | 0.28% | 59,320 |
| Jul 22, 2025 | 106.06 | 109.00 | 94.63 | 100.95 | 100.95 | -4.89% | 76,678 |
| Jul 21, 2025 | 116.43 | 118.12 | 105.93 | 106.14 | 106.14 | -9.95% | 110,887 |
| Jul 18, 2025 | 117.27 | 125.04 | 112.33 | 117.86 | 117.86 | 8.06% | 113,586 |
| Jul 17, 2025 | 104.97 | 110.68 | 104.71 | 109.07 | 109.07 | 4.21% | 48,520 |