Skip to main content
logo
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
106.71
-12.53 (-10.51%)
At close: Nov 17, 2025, 4:00 PM EST
106.89
+0.18 (0.17%)
After-hours: Nov 17, 2025, 4:41 PM EST

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025115.77116.30106.47110.35--7.46%52,002
Nov 14, 2025104.96127.13104.00119.24119.241.53%116,280
Nov 13, 2025136.44136.44113.85117.44117.44-17.52%149,719
Nov 12, 2025143.43144.04132.88142.39142.391.60%86,421
Nov 11, 2025143.34145.68138.60140.14140.14-5.95%78,166
Nov 10, 2025148.96155.75140.41149.01149.018.84%168,448
Nov 7, 2025123.85140.44117.54136.91136.914.69%100,318
Nov 6, 2025161.42161.42129.52130.77130.77-22.02%149,173
Nov 5, 2025160.65172.27152.00167.70167.708.56%73,535
Nov 4, 2025160.69172.86154.13154.48154.48-13.84%48,575
Nov 3, 2025184.30185.08169.00179.29179.29-0.09%45,174
Oct 31, 2025171.99187.28171.99179.46179.4612.65%52,120
Oct 30, 2025170.71171.82157.32159.31159.31-9.13%31,866
Oct 29, 2025179.03181.92169.79175.33175.33-2.09%36,501
Oct 28, 2025177.75183.44177.75179.07179.070.59%29,829
Oct 27, 2025176.34185.38172.42178.01178.018.59%94,603
Oct 24, 2025160.20168.75158.85163.93163.937.81%54,039
Oct 23, 2025140.02154.63137.43152.07152.0711.40%48,467
Oct 22, 2025146.58146.58123.87136.51136.51-7.52%95,896
Oct 21, 2025155.00155.00146.84147.60147.60-5.82%31,667
Oct 20, 2025150.87165.82150.87156.72156.719.08%45,475
Oct 17, 2025140.64146.41134.28143.67143.67-2.38%42,552
Oct 16, 2025156.92159.50146.43147.18147.18-4.14%33,201
Oct 15, 2025163.56166.22153.22153.53153.53-1.49%89,759
Oct 14, 2025159.24170.60152.02155.85155.85-8.24%96,517
Oct 13, 2025180.48183.58160.00169.85169.852.19%92,291
Oct 10, 2025200.03203.36165.76166.21166.21-17.65%73,427
Oct 9, 2025195.17202.27189.68201.84201.842.12%17,672
Oct 8, 2025187.79198.80183.62197.64197.648.04%33,774
Oct 7, 2025186.88186.88175.60182.93182.930.90%43,685
Oct 6, 2025204.43205.84181.31181.31181.31-5.93%46,033
Oct 3, 2025188.90196.01184.53192.73192.733.82%42,884
Oct 2, 2025179.06187.54172.72185.64185.649.24%40,348
Oct 1, 2025176.84179.93166.93169.94169.94-5.44%31,673
Sep 30, 2025161.36181.61161.36179.71179.719.25%78,053
Sep 29, 2025137.29164.60137.29164.49164.4924.38%66,327
Sep 26, 2025137.13138.16130.00132.25132.25-1.50%26,023
Sep 25, 2025135.67141.50130.00134.26134.26-6.67%59,216
Sep 24, 2025146.37151.05141.66143.85143.850.90%39,965
Sep 23, 2025142.77145.52138.07142.58142.581.97%53,220
Sep 22, 2025136.31143.54134.34139.82139.820.21%25,766
Sep 19, 2025133.03139.95131.18139.53139.536.21%53,141
Sep 18, 2025129.90138.53129.90131.38131.383.71%44,522
Sep 17, 2025123.09127.50119.31126.68126.682.39%37,599
Sep 16, 2025121.00125.00117.62123.72123.723.98%36,777
Sep 15, 2025118.84122.17114.01118.98118.98-0.40%44,212
Sep 12, 2025124.31124.31118.20119.46119.46-4.32%63,833
Sep 11, 2025124.73133.71124.73124.85124.850.30%55,934
Sep 10, 2025132.39137.14123.32124.48124.48-2.13%93,267
Sep 9, 2025122.22127.29117.69127.18127.182.29%121,555