Defiance Daily Target 2X Long HOOD ETF (HOOX)

NASDAQ: HOOX · Real-Time Price · USD

33.04

-3.63 (-9.90%)

At close: Aug 28, 2026, 4:00 PM EDT

32.94

-0.10 (-0.30%)

After-hours: Aug 28, 2026, 7:46 PM EDT

HOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.89	36.41	33.02	33.17	33.17	-9.54%	14,301
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
Aug 20, 2026	32.15	32.15	27.48	28.25	28.25	-1.41%	43,912
Aug 19, 2026	26.96	30.76	26.96	28.66	28.66	9.10%	32,458
Aug 18, 2026	27.73	27.90	26.27	26.27	26.27	-9.95%	23,311
Aug 17, 2026	28.24	29.51	28.18	29.17	29.17	1.21%	10,545
Aug 14, 2026	30.34	30.34	28.79	28.82	28.82	-7.50%	22,176
Aug 13, 2026	29.63	31.63	29.63	31.16	31.16	9.09%	33,844
Aug 12, 2026	29.61	29.80	27.84	28.56	28.56	1.11%	26,589
Aug 11, 2026	28.69	28.69	27.59	28.25	28.25	-0.26%	9,457
Aug 10, 2026	27.84	28.44	27.49	28.32	28.32	2.61%	6,873
Aug 7, 2026	27.50	28.93	27.50	27.60	27.60	5.33%	25,051
Aug 6, 2026	26.05	27.11	26.05	26.21	26.20	-4.57%	13,779
Aug 5, 2026	27.85	29.00	27.20	27.46	27.46	-1.49%	26,745
Aug 4, 2026	27.28	28.83	25.99	27.87	27.87	6.72%	53,361
Aug 3, 2026	23.93	27.11	23.67	26.12	26.12	8.78%	64,639
Jul 31, 2026	23.78	25.59	22.45	24.01	24.01	-1.59%	78,200
Jul 30, 2026	26.13	26.42	23.91	24.40	24.40	-5.11%	149,406
Jul 29, 2026	27.14	27.65	25.34	25.71	25.71	-7.27%	79,442
Jul 28, 2026	27.73	28.20	24.96	27.73	27.73	-5.76%	38,366
Jul 27, 2026	30.25	31.66	28.07	29.42	29.42	1.21%	33,629
Jul 24, 2026	30.88	30.88	27.95	29.07	29.07	-13.17%	31,217
Jul 23, 2026	34.16	35.00	32.00	33.48	33.48	-5.59%	40,159
Jul 22, 2026	35.29	36.94	35.29	35.47	35.47	-3.72%	24,058
Jul 21, 2026	34.50	37.94	34.50	36.84	36.84	14.65%	49,019
Jul 20, 2026	34.06	34.21	31.82	32.13	32.13	-1.65%	35,573
Jul 17, 2026	33.03	35.47	30.36	32.67	32.67	-11.52%	59,585
Jul 16, 2026	43.14	43.41	36.51	36.92	36.92	-16.36%	62,703
Jul 15, 2026	43.95	45.06	41.86	44.14	44.14	3.44%	48,137
Jul 14, 2026	41.32	42.75	39.79	42.68	42.67	6.56%	37,089
Jul 13, 2026	41.23	42.60	39.44	40.05	40.05	-3.78%	37,210
Jul 10, 2026	47.11	47.11	39.38	41.62	41.62	-5.68%	70,343
Jul 9, 2026	42.60	45.97	41.63	44.13	44.13	2.65%	72,438
Jul 8, 2026	40.78	43.37	39.50	42.99	42.99	1.13%	105,820
Jul 7, 2026	44.56	46.28	42.22	42.51	42.51	-8.02%	104,848
Jul 6, 2026	41.66	47.00	41.66	46.22	46.22	8.45%	99,488
Jul 2, 2026	42.51	47.64	41.41	42.62	42.62	7.35%	128,049
Jul 1, 2026	34.96	40.38	34.58	39.70	39.70	16.46%	70,208
Jun 30, 2026	35.43	35.81	33.54	34.09	34.09	-2.74%	66,973
Jun 29, 2026	33.94	35.63	32.70	35.05	35.05	5.95%	46,829
Jun 26, 2026	29.40	33.27	29.40	33.08	33.08	11.60%	77,975
Jun 25, 2026	32.21	32.21	29.24	29.64	29.64	-7.92%	46,143
Jun 24, 2026	35.98	36.76	31.65	32.19	32.19	-11.71%	65,458
Jun 23, 2026	35.52	38.30	35.12	36.46	36.46	-4.60%	70,309
Jun 22, 2026	40.04	43.10	38.20	38.22	38.22	-4.82%	63,331
Jun 18, 2026	39.67	40.73	36.78	40.15	40.15	5.63%	127,117