Skip to main content
logo
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
18.61
-0.73 (-3.77%)
Jan 16, 2026, 3:47 PM EST - Market open

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.5019.5218.0319.10--1.24%210,769
Jan 15, 202622.7222.7219.1919.3419.34-14.99%337,714
Jan 14, 202623.2223.2221.6922.7522.75-1.00%71,188
Jan 13, 202622.0023.0621.5022.9822.984.22%73,689
Jan 12, 202620.9722.7820.9722.0522.053.86%125,340
Jan 9, 202621.8722.2521.0721.2321.23-0.33%83,347
Jan 8, 202621.4721.9820.7621.3021.30-2.83%112,304
Jan 7, 202623.1423.1421.7221.9221.92-7.78%172,389
Jan 6, 202624.8024.8022.3023.7723.77-2.38%213,331
Jan 5, 202622.4824.4122.3124.3524.3514.23%243,884
Jan 2, 202621.5321.6119.6421.3221.323.13%141,887
Dec 31, 202521.3321.6120.5820.6720.67-4.13%193,663
Dec 30, 202522.5522.8021.4621.5621.56-14.95%428,183
Dec 29, 202525.0425.9024.7725.3522.43-1.38%86,871
Dec 26, 202526.8726.9225.5025.7122.75-3.59%109,950
Dec 24, 202526.5226.7625.9526.6623.59-0.11%58,806
Dec 23, 202526.5626.9925.1026.6923.62-3.47%177,312
Dec 22, 202528.0528.5027.0627.6524.471.58%113,194
Dec 19, 202526.4627.8625.9027.2224.097.08%238,971
Dec 18, 202527.3328.4025.4025.4222.492.42%297,572
Dec 17, 202527.1528.7324.7524.8221.96-6.26%348,834
Dec 16, 202525.1826.9924.9426.4823.437.15%187,346
Dec 15, 202526.8927.0624.2124.7121.86-6.99%189,214
Dec 12, 202529.1529.3925.8526.5723.51-6.75%241,123
Dec 11, 202532.6232.6428.0228.4925.21-17.91%503,836
Dec 10, 202534.1635.5933.5934.7130.71-0.18%218,297
Dec 9, 202534.0136.8333.7634.7730.76-0.89%153,167
Dec 8, 202533.9135.8333.0035.0831.046.54%197,264
Dec 5, 202534.6834.6832.0032.9329.14-7.52%313,748
Dec 4, 202533.7035.7133.7035.6131.514.98%195,008
Dec 3, 202530.1634.2129.5733.9230.0112.22%369,672
Dec 2, 202529.8631.8029.6330.2226.744.47%145,420
Dec 1, 202529.2529.7527.0028.9325.60-8.23%311,248
Nov 28, 202531.4832.0731.1331.5227.89-0.07%192,508
Nov 26, 202528.5531.7128.5531.5527.9121.97%322,496
Nov 25, 202524.4726.4023.2525.8622.880.86%211,144
Nov 24, 202523.7525.9123.0325.6422.6914.42%176,168
Nov 21, 202522.6823.4020.2922.4119.832.12%440,936
Nov 20, 202529.2729.4921.6421.9519.42-20.55%383,316
Nov 19, 202526.1527.9725.6827.6224.446.53%263,188
Nov 18, 202525.7626.9925.0325.9322.94-2.82%392,984
Nov 17, 202528.9429.0825.0026.6823.61-10.51%486,840
Nov 14, 202526.2431.7826.0029.8126.381.53%465,120
Nov 13, 202534.1134.1128.4629.3625.98-17.52%598,876
Nov 12, 202535.8636.0133.2235.6031.501.61%345,684
Nov 11, 202535.8436.4234.6535.0331.00-5.96%312,664
Nov 10, 202537.2438.9435.1037.2532.968.84%673,792
Nov 7, 202530.9635.1129.3934.2330.294.69%401,272
Nov 6, 202540.3640.3632.3832.6928.93-22.02%596,692
Nov 5, 202540.1643.0738.0041.9337.108.56%294,140