Skip to main content
logo
Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
149.38
-4.15 (-2.70%)
Oct 16, 2025, 2:46 PM EDT - Market open

HOOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 8, 2025112.15124.52111.27124.33124.3331.48%199,913
Sep 5, 2025102.28103.3084.2894.5694.56-3.44%173,278
Sep 4, 202594.53100.9494.5097.9397.934.33%80,740
Sep 3, 202595.1297.3691.6393.8693.86-0.31%45,520
Sep 2, 202593.0095.9488.6494.1594.15-5.95%72,362
Aug 29, 202597.72101.0097.00100.11100.110.25%42,627
Aug 28, 2025100.12103.0998.4299.8799.871.31%81,689
Aug 27, 2025110.55111.1598.3598.5898.58-10.52%95,126
Aug 26, 2025106.45111.50103.19110.17110.171.40%110,568
Aug 25, 2025109.85112.28105.35108.65108.65-2.79%117,295
Aug 22, 2025102.84116.63100.85111.77111.775.36%103,912
Aug 21, 2025104.62109.44103.10106.08106.082.18%157,672
Aug 20, 2025106.91108.0492.29103.82103.82-4.07%127,392
Aug 19, 2025127.88129.00106.47108.22108.22-13.34%235,018
Aug 18, 2025120.47124.87114.01124.87124.871.62%136,244
Aug 15, 2025113.43123.24113.43122.88122.886.14%69,017
Aug 14, 2025109.31117.17108.15115.77115.773.23%103,883
Aug 13, 2025127.10127.43109.42112.15112.15-9.10%128,203
Aug 12, 2025125.96131.07122.36123.38123.380.21%53,083
Aug 11, 2025128.53131.00122.62123.12123.12-1.27%45,169
Aug 8, 2025121.07129.34120.24124.71124.715.59%69,358
Aug 7, 2025110.62120.23110.62118.11118.1110.48%89,506
Aug 6, 2025105.94106.9197.85106.91106.910.79%112,688