Defiance Daily Target 2X Long HOOD ETF (HOOX)
NASDAQ: HOOX · Real-Time Price · USD
19.77
-3.38 (-14.61%)
At close: Oct 30, 2026, 4:00 PM EDT
19.85
+0.08 (0.40%)
After-hours: Oct 30, 2026, 6:42 PM EDT
HOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.89 | 19.89 | 18.35 | 19.77 | 19.77 | -14.60% | 41,991 |
| Oct 29, 2026 | 22.40 | 23.64 | 22.10 | 23.15 | 23.15 | 0.69% | 26,375 |
| Oct 28, 2026 | 22.04 | 23.55 | 22.04 | 22.99 | 22.99 | -7.43% | 81,970 |
| Oct 27, 2026 | 25.33 | 25.67 | 24.63 | 24.84 | 24.84 | 4.07% | 46,239 |
| Oct 26, 2026 | 24.71 | 24.71 | 23.76 | 23.87 | 23.87 | -4.64% | 25,010 |
| Oct 23, 2026 | 26.26 | 26.26 | 25.00 | 25.03 | 25.03 | -3.61% | 26,587 |
| Oct 22, 2026 | 26.36 | 28.51 | 25.45 | 25.97 | 25.97 | -10.19% | 37,688 |
| Oct 21, 2026 | 27.59 | 29.50 | 27.50 | 28.91 | 28.91 | 7.75% | 16,595 |
| Oct 20, 2026 | 25.39 | 28.42 | 25.39 | 26.83 | 26.83 | 3.22% | 25,855 |
| Oct 19, 2026 | 27.99 | 28.23 | 26.00 | 26.00 | 25.99 | -4.68% | 26,439 |
| Oct 16, 2026 | 29.97 | 30.46 | 26.48 | 27.27 | 27.27 | -10.37% | 14,718 |
| Oct 15, 2026 | 26.00 | 30.43 | 25.21 | 30.43 | 30.43 | 6.22% | 33,143 |
| Oct 14, 2026 | 33.17 | 33.17 | 28.38 | 28.64 | 28.64 | -17.47% | 23,332 |
| Oct 13, 2026 | 33.91 | 35.17 | 33.50 | 34.71 | 34.71 | 2.86% | 7,792 |
| Oct 12, 2026 | 33.69 | 34.05 | 33.28 | 33.74 | 33.74 | -0.11% | 9,041 |
| Oct 9, 2026 | 32.64 | 33.98 | 32.58 | 33.78 | 33.78 | 3.50% | 6,729 |
| Oct 8, 2026 | 32.93 | 33.84 | 31.46 | 32.64 | 32.64 | -4.37% | 22,006 |
| Oct 7, 2026 | 33.73 | 34.15 | 32.91 | 34.13 | 34.13 | -4.56% | 20,084 |
| Oct 6, 2026 | 37.49 | 38.64 | 35.69 | 35.76 | 35.76 | -3.84% | 22,541 |
| Oct 5, 2026 | 37.38 | 38.03 | 36.38 | 37.18 | 37.18 | 2.24% | 14,458 |
| Oct 2, 2026 | 36.95 | 40.28 | 36.25 | 36.37 | 36.37 | 3.00% | 32,228 |
| Oct 1, 2026 | 35.65 | 36.72 | 35.05 | 35.31 | 35.31 | -2.82% | 16,523 |
| Sep 30, 2026 | 42.94 | 43.01 | 35.88 | 36.33 | 36.33 | -6.17% | 40,290 |
| Sep 29, 2026 | 40.50 | 40.50 | 38.14 | 38.72 | 38.72 | -0.39% | 6,236 |
| Sep 28, 2026 | 40.23 | 40.94 | 38.73 | 38.87 | 38.87 | -4.97% | 9,243 |
| Sep 25, 2026 | 42.45 | 42.68 | 39.85 | 40.91 | 40.91 | -2.71% | 22,798 |
| Sep 24, 2026 | 41.45 | 43.78 | 41.18 | 42.05 | 42.05 | -2.94% | 9,602 |
| Sep 23, 2026 | 44.50 | 46.18 | 43.32 | 43.32 | 43.32 | -2.81% | 19,695 |
| Sep 22, 2026 | 43.23 | 45.60 | 43.23 | 44.57 | 44.57 | 1.42% | 25,058 |
| Sep 21, 2026 | 45.31 | 45.66 | 42.73 | 43.95 | 43.95 | 5.66% | 35,517 |
| Sep 18, 2026 | 37.37 | 41.86 | 36.50 | 41.60 | 41.60 | 18.49% | 83,055 |
| Sep 17, 2026 | 35.20 | 35.20 | 33.48 | 35.10 | 35.10 | 10.26% | 29,890 |
| Sep 16, 2026 | 35.87 | 35.87 | 30.24 | 31.84 | 31.84 | -10.89% | 36,668 |
| Sep 15, 2026 | 36.53 | 37.38 | 32.88 | 35.73 | 35.73 | -7.13% | 32,076 |
| Sep 14, 2026 | 37.00 | 39.23 | 37.00 | 38.47 | 38.47 | 3.28% | 27,106 |
| Sep 11, 2026 | 37.89 | 39.46 | 36.42 | 37.25 | 37.25 | -1.52% | 41,533 |
| Sep 10, 2026 | 38.00 | 39.55 | 37.00 | 37.83 | 37.83 | -3.33% | 19,716 |
| Sep 9, 2026 | 42.96 | 43.19 | 39.03 | 39.13 | 39.13 | -3.57% | 77,155 |
| Sep 8, 2026 | 46.36 | 46.36 | 40.58 | 40.58 | 40.58 | -7.90% | 49,075 |
| Sep 4, 2026 | 43.14 | 45.86 | 42.45 | 44.06 | 44.06 | -4.34% | 43,100 |
| Sep 3, 2026 | 38.82 | 46.06 | 38.82 | 46.06 | 46.06 | 33.44% | 112,429 |
| Sep 2, 2026 | 33.00 | 34.80 | 32.68 | 34.52 | 34.52 | 6.63% | 19,382 |
| Sep 1, 2026 | 33.68 | 34.60 | 31.90 | 32.37 | 32.37 | -2.73% | 32,591 |
| Aug 31, 2026 | 32.77 | 33.55 | 30.83 | 33.28 | 33.28 | 0.73% | 23,712 |
| Aug 28, 2026 | 35.89 | 36.41 | 33.02 | 33.04 | 33.04 | -9.90% | 14,775 |
| Aug 27, 2026 | 36.00 | 37.86 | 35.58 | 36.67 | 36.67 | 2.43% | 19,917 |
| Aug 26, 2026 | 37.43 | 37.56 | 35.80 | 35.80 | 35.80 | -6.84% | 20,834 |
| Aug 25, 2026 | 32.55 | 38.50 | 32.44 | 38.43 | 38.43 | 16.47% | 49,235 |
| Aug 24, 2026 | 35.33 | 36.35 | 32.87 | 33.00 | 33.00 | -8.29% | 44,046 |
| Aug 21, 2026 | 31.60 | 36.93 | 30.50 | 35.98 | 35.98 | 27.34% | 107,782 |