Skip to main content
logo
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
8.14
-0.84 (-9.39%)
At close: Feb 27, 2026, 4:00 PM EST
8.10
-0.04 (-0.45%)
After-hours: Feb 27, 2026, 7:27 PM EST

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.458.527.938.148.14-9.35%176,407
Feb 26, 20268.418.998.358.988.984.91%335,809
Feb 25, 20268.508.677.978.568.5611.17%613,623
Feb 24, 20267.237.796.877.707.704.61%211,937
Feb 23, 20268.058.057.307.367.36-11.74%463,014
Feb 20, 20268.128.728.128.348.341.47%273,011
Feb 19, 20267.988.317.838.228.220.97%187,853
Feb 18, 20268.008.807.948.148.14-0.25%250,840
Feb 17, 20267.988.477.648.168.16-1.69%279,351
Feb 13, 20267.568.537.428.308.3013.23%772,674
Feb 12, 20269.149.147.197.337.33-17.64%840,736
Feb 11, 20268.939.357.988.908.90-18.57%1,393,652
Feb 10, 202610.7911.5110.7410.9310.93-1.71%644,735
Feb 9, 202610.6511.6110.2011.1211.129.13%438,902
Feb 6, 20269.1210.498.9610.1910.1927.85%598,310
Feb 5, 20269.159.607.767.977.97-19.58%539,844
Feb 4, 202611.1811.189.189.919.91-15.30%375,855
Feb 3, 202612.5912.5911.1111.7011.70-6.62%224,588
Feb 2, 202614.2514.2512.1012.5312.53-18.69%408,364
Jan 30, 202616.2017.1615.1315.4115.41-3.90%145,256
Jan 29, 202616.7416.8315.4016.0416.04-4.18%224,479
Jan 28, 202617.3217.9316.6516.7416.74-3.43%186,276
Jan 27, 202618.2518.6217.2017.3317.33-3.24%160,712
Jan 26, 202617.3918.4017.2417.9117.91-0.11%96,758
Jan 23, 202617.9719.1017.8817.9317.930.84%101,041
Jan 22, 202618.2018.2017.3817.7817.780.62%76,214
Jan 21, 202617.7718.5017.3217.6717.670.28%99,371
Jan 20, 202617.3018.5317.2017.6217.62-5.22%157,142
Jan 16, 202619.5019.5218.0318.5918.59-3.88%284,918
Jan 15, 202622.7222.7219.1919.3419.34-14.99%350,048
Jan 14, 202623.2223.2221.6922.7522.75-1.00%73,118
Jan 13, 202622.0023.0621.5022.9822.984.22%76,319
Jan 12, 202620.9722.7820.9722.0522.053.86%129,481
Jan 9, 202621.8722.2521.0721.2321.23-0.33%84,077
Jan 8, 202621.4721.9820.7621.3021.30-2.83%113,254
Jan 7, 202623.1423.1421.7221.9221.92-7.78%174,498
Jan 6, 202624.8024.8022.3023.7723.77-2.38%213,549
Jan 5, 202622.4824.4122.3124.3524.3514.23%250,419
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